diff --git "a/data/data.csv" "b/data/data.csv"
new file mode 100644--- /dev/null
+++ "b/data/data.csv"
@@ -0,0 +1,2057 @@
+,Date,Symbol,Traded Volume,Lowest Price,Opening Price,Highest Price,Closing Price,max,min
+0,2015-11-09,FPT,2035350.0,13104.793,13232.024,13359.255,13104.793,,
+1,2015-11-10,FPT,2049910.0,12850.331,13104.793,13232.024,12977.562,,12850.331
+2,2015-11-11,FPT,1790510.0,12850.331,12850.331,13232.024,12850.331,,12850.331
+3,2015-11-12,FPT,3514400.0,12850.331,12977.562,13613.717,13486.486,,12850.331
+4,2015-11-13,FPT,2759580.0,13359.255,13486.486,13868.179,13868.179,,
+5,2015-11-16,FPT,2413900.0,13486.486,13740.948,13995.41,13740.948,13995.41,
+6,2015-11-17,FPT,2136990.0,13232.024,13613.717,13740.948,13232.024,,
+7,2015-11-18,FPT,1366870.0,13104.793,13104.793,13486.486,13232.024,,
+8,2015-11-19,FPT,1096120.0,13104.793,13232.024,13486.486,13104.793,,
+9,2015-11-20,FPT,1196900.0,12977.562,13104.793,13232.024,12977.562,,
+10,2015-11-23,FPT,2054830.0,12595.869,12977.562,13104.793,12595.869,,
+11,2015-11-24,FPT,2817650.0,12315.9608,12646.7614,12646.7614,12494.0842,,
+12,2015-11-25,FPT,1309410.0,12341.407,12544.9766,12850.331,12723.1,,
+13,2015-11-26,FPT,746390.0,12468.638,12672.2076,12723.1,12468.638,,
+14,2015-11-27,FPT,1520660.0,12443.1918,12519.5304,12697.6538,12443.1918,,
+15,2015-11-30,FPT,1116850.0,12290.5146,12468.638,12468.638,12290.5146,,
+16,2015-12-01,FPT,623880.0,12239.6222,12366.8532,12417.7456,12265.0684,,
+17,2015-12-02,FPT,675930.0,12265.0684,12265.0684,12392.2994,12315.9608,,
+18,2015-12-03,FPT,343540.0,12290.5146,12341.407,12392.2994,12341.407,,
+19,2015-12-04,FPT,861320.0,12137.8374,12341.407,12341.407,12188.7298,,
+20,2015-12-07,FPT,892260.0,12086.945,12163.2836,12214.176,12086.945,,
+21,2015-12-08,FPT,1117670.0,11985.1602,12036.0526,12494.0842,12468.638,,11985.1602
+22,2015-12-09,FPT,735460.0,12265.0684,12468.638,12570.4228,12265.0684,12570.4228,
+23,2015-12-10,FPT,610110.0,12163.2836,12265.0684,12366.8532,12163.2836,,
+24,2015-12-11,FPT,558390.0,12137.8374,12137.8374,12341.407,12214.176,,
+25,2015-12-14,FPT,434710.0,12163.2836,12188.7298,12265.0684,12163.2836,,
+26,2015-12-15,FPT,527780.0,12163.2836,12163.2836,12341.407,12341.407,,
+27,2015-12-16,FPT,1252650.0,12392.2994,12392.2994,12544.9766,12417.7456,,
+28,2015-12-17,FPT,916420.0,12468.638,12519.5304,12595.869,12519.5304,12595.869,
+29,2015-12-18,FPT,825670.0,12443.1918,12519.5304,12544.9766,12443.1918,,
+30,2015-12-21,FPT,540360.0,12290.5146,12443.1918,12443.1918,12341.407,,
+31,2015-12-22,FPT,537270.0,12239.6222,12341.407,12392.2994,12239.6222,,
+32,2015-12-23,FPT,606040.0,12163.2836,12290.5146,12315.9608,12188.7298,,
+33,2015-12-24,FPT,474020.0,12163.2836,12239.6222,12265.0684,12163.2836,,
+34,2015-12-25,FPT,339400.0,12137.8374,12214.176,12214.176,12163.2836,,12137.8374
+35,2015-12-28,FPT,767110.0,12137.8374,12214.176,12392.2994,12239.6222,,12137.8374
+36,2015-12-29,FPT,433620.0,12239.6222,12265.0684,12341.407,12290.5146,,
+37,2015-12-30,FPT,913890.0,12290.5146,12366.8532,12443.1918,12290.5146,12443.1918,
+38,2015-12-31,FPT,570340.0,12265.0684,12290.5146,12417.7456,12290.5146,,
+39,2016-01-04,FPT,602210.0,12163.2836,12315.9608,12341.407,12163.2836,,
+40,2016-01-05,FPT,734050.0,12137.8374,12163.2836,12214.176,12163.2836,,
+41,2016-01-06,FPT,446810.0,12163.2836,12163.2836,12239.6222,12188.7298,,
+42,2016-01-07,FPT,1841620.0,11959.714,12188.7298,12188.7298,11959.714,,
+43,2016-01-08,FPT,1773760.0,11705.252,11908.8216,11934.2678,11781.5906,,
+44,2016-01-11,FPT,805440.0,11679.8058,11781.5906,11781.5906,11679.8058,,
+45,2016-01-12,FPT,582160.0,11628.9134,11705.252,11934.2678,11934.2678,,
+46,2016-01-13,FPT,542910.0,11781.5906,11959.714,12036.0526,11807.0368,,
+47,2016-01-14,FPT,509720.0,11705.252,11730.6982,11807.0368,11756.1444,,
+48,2016-01-15,FPT,593280.0,11705.252,11756.1444,11832.483,11730.6982,,
+49,2016-01-18,FPT,2255130.0,11272.6666,11578.021,11628.9134,11425.3438,,11272.6666
+50,2016-01-19,FPT,873480.0,11374.4514,11450.79,11527.1286,11476.2362,,
+51,2016-01-20,FPT,651980.0,11425.3438,11476.2362,11578.021,11425.3438,,
+52,2016-01-21,FPT,647810.0,11349.0052,11374.4514,11476.2362,11425.3438,,
+53,2016-01-22,FPT,692750.0,11272.6666,11450.79,11476.2362,11399.8976,,11272.6666
+54,2016-01-25,FPT,892040.0,11450.79,11578.021,11985.1602,11985.1602,11985.1602,
+55,2016-01-26,FPT,661130.0,11679.8058,11832.483,11857.9292,11679.8058,,
+56,2016-01-27,FPT,336620.0,11756.1444,11832.483,11832.483,11781.5906,,
+57,2016-01-28,FPT,491030.0,11654.3596,11781.5906,11807.0368,11705.252,,
+58,2016-01-29,FPT,496970.0,11679.8058,11781.5906,11832.483,11807.0368,,
+59,2016-02-01,FPT,584110.0,11705.252,11832.483,11934.2678,11857.9292,,
+60,2016-02-02,FPT,184210.0,11756.1444,11781.5906,11883.3754,11756.1444,,
+61,2016-02-03,FPT,641500.0,11756.1444,11807.0368,11934.2678,11857.9292,,
+62,2016-02-04,FPT,282030.0,11832.483,11934.2678,11934.2678,11832.483,,
+63,2016-02-05,FPT,363780.0,11832.483,11883.3754,11959.714,11934.2678,,
+64,2016-02-15,FPT,342070.0,11781.5906,11883.3754,11908.8216,11883.3754,,
+65,2016-02-16,FPT,346480.0,11883.3754,11959.714,12086.945,12036.0526,,
+66,2016-02-17,FPT,719440.0,12086.945,12112.3912,12265.0684,12086.945,,
+67,2016-02-18,FPT,737190.0,12112.3912,12137.8374,12290.5146,12239.6222,,
+68,2016-02-19,FPT,530400.0,12112.3912,12214.176,12214.176,12137.8374,,
+69,2016-02-22,FPT,518820.0,12137.8374,12137.8374,12265.0684,12265.0684,,
+70,2016-02-23,FPT,727180.0,12163.2836,12341.407,12341.407,12163.2836,12341.407,
+71,2016-02-24,FPT,655980.0,12112.3912,12137.8374,12214.176,12163.2836,,
+72,2016-02-25,FPT,673070.0,12112.3912,12214.176,12290.5146,12112.3912,,
+73,2016-02-26,FPT,383230.0,12061.4988,12137.8374,12163.2836,12137.8374,,12061.4988
+74,2016-02-29,FPT,516250.0,12112.3912,12188.7298,12188.7298,12163.2836,,
+75,2016-03-01,FPT,1215810.0,12112.3912,12137.8374,12443.1918,12265.0684,,
+76,2016-03-02,FPT,811910.0,12290.5146,12315.9608,12417.7456,12392.2994,,
+77,2016-03-03,FPT,831440.0,12417.7456,12443.1918,12544.9766,12417.7456,,
+78,2016-03-04,FPT,855930.0,12366.8532,12366.8532,12544.9766,12468.638,,
+79,2016-03-07,FPT,731820.0,12366.8532,12468.638,12570.4228,12366.8532,12570.4228,
+80,2016-03-08,FPT,1138510.0,12214.176,12366.8532,12392.2994,12214.176,,
+81,2016-03-09,FPT,406000.0,12163.2836,12163.2836,12265.0684,12214.176,,12163.2836
+82,2016-03-10,FPT,278390.0,12188.7298,12290.5146,12290.5146,12265.0684,,
+83,2016-03-11,FPT,752610.0,12315.9608,12315.9608,12443.1918,12341.407,,
+84,2016-03-14,FPT,1011740.0,12392.2994,12519.5304,12570.4228,12392.2994,,
+85,2016-03-15,FPT,545350.0,12341.407,12443.1918,12494.0842,12341.407,,
+86,2016-03-16,FPT,492970.0,12315.9608,12341.407,12392.2994,12341.407,,
+87,2016-03-17,FPT,630200.0,12341.407,12366.8532,12443.1918,12341.407,,
+88,2016-03-18,FPT,2537440.0,12468.638,12494.0842,12697.6538,12544.9766,12697.6538,
+89,2016-03-21,FPT,708370.0,12468.638,12544.9766,12595.869,12519.5304,,
+90,2016-03-22,FPT,630690.0,12392.2994,12468.638,12494.0842,12392.2994,,
+91,2016-03-23,FPT,573490.0,12341.407,12392.2994,12468.638,12392.2994,,
+92,2016-03-24,FPT,831940.0,12315.9608,12417.7456,12443.1918,12315.9608,,
+93,2016-03-25,FPT,1134790.0,12112.3912,12265.0684,12315.9608,12188.7298,,
+94,2016-03-28,FPT,402090.0,12188.7298,12290.5146,12290.5146,12214.176,,
+95,2016-03-29,FPT,731100.0,12061.4988,12214.176,12214.176,12086.945,,
+96,2016-03-30,FPT,595920.0,12010.6064,12010.6064,12188.7298,12086.945,,
+97,2016-03-31,FPT,623130.0,11985.1602,12086.945,12214.176,11985.1602,,
+98,2016-04-01,FPT,530180.0,11883.3754,11985.1602,12010.6064,11908.8216,,11883.3754
+99,2016-04-04,FPT,370410.0,11883.3754,11883.3754,11959.714,11908.8216,,11883.3754
+100,2016-04-05,FPT,286440.0,11883.3754,11908.8216,12010.6064,11959.714,,11883.3754
+101,2016-04-06,FPT,288080.0,11934.2678,11959.714,12061.4988,12061.4988,,
+102,2016-04-07,FPT,485800.0,12061.4988,12086.945,12188.7298,12163.2836,,
+103,2016-04-08,FPT,312220.0,12112.3912,12112.3912,12214.176,12112.3912,,
+104,2016-04-11,FPT,814800.0,12086.945,12163.2836,12265.0684,12188.7298,12265.0684,
+105,2016-04-12,FPT,393630.0,12086.945,12214.176,12214.176,12137.8374,,
+106,2016-04-13,FPT,568090.0,12086.945,12112.3912,12163.2836,12112.3912,,
+107,2016-04-14,FPT,572360.0,12086.945,12086.945,12163.2836,12086.945,,
+108,2016-04-15,FPT,712110.0,12010.6064,12112.3912,12137.8374,12010.6064,,
+109,2016-04-19,FPT,545970.0,11959.714,12010.6064,12086.945,11959.714,,
+110,2016-04-20,FPT,878290.0,11934.2678,11959.714,12010.6064,11985.1602,,11934.2678
+111,2016-04-21,FPT,496340.0,11985.1602,12036.0526,12086.945,12036.0526,,
+112,2016-04-22,FPT,829700.0,11985.1602,12036.0526,12163.2836,12163.2836,,
+113,2016-04-25,FPT,562230.0,12163.2836,12214.176,12290.5146,12188.7298,,
+114,2016-04-26,FPT,333520.0,12086.945,12188.7298,12214.176,12188.7298,,
+115,2016-04-27,FPT,593060.0,12086.945,12214.176,12239.6222,12137.8374,,
+116,2016-04-28,FPT,3007080.0,12137.8374,12214.176,12544.9766,12315.9608,12544.9766,
+117,2016-04-29,FPT,614320.0,12290.5146,12315.9608,12392.2994,12366.8532,,
+118,2016-05-04,FPT,771190.0,12137.8374,12239.6222,12290.5146,12239.6222,,
+119,2016-05-05,FPT,908780.0,12163.2836,12188.7298,12315.9608,12163.2836,,
+120,2016-05-06,FPT,693360.0,12086.945,12163.2836,12214.176,12086.945,,
+121,2016-05-09,FPT,605810.0,12010.6064,12112.3912,12163.2836,12010.6064,,
+122,2016-05-10,FPT,465650.0,11959.714,11985.1602,12086.945,12036.0526,,11959.714
+123,2016-05-11,FPT,290200.0,12036.0526,12137.8374,12163.2836,12137.8374,,
+124,2016-05-12,FPT,412430.0,12061.4988,12188.7298,12188.7298,12061.4988,,
+125,2016-05-13,FPT,393240.0,12010.6064,12086.945,12112.3912,12061.4988,,
+126,2016-05-16,FPT,310390.0,12010.6064,12061.4988,12086.945,12036.0526,,
+127,2016-05-17,FPT,354380.0,12036.0526,12061.4988,12163.2836,12112.3912,,
+128,2016-05-18,FPT,692880.0,12137.8374,12214.176,12315.9608,12137.8374,12315.9608,
+129,2016-05-19,FPT,186020.0,12112.3912,12214.176,12214.176,12137.8374,,
+130,2016-05-20,FPT,485060.0,12137.8374,12137.8374,12188.7298,12188.7298,,
+131,2016-05-23,FPT,345150.0,12163.2836,12290.5146,12290.5146,12163.2836,,
+132,2016-05-24,FPT,369180.0,12137.8374,12188.7298,12214.176,12137.8374,,
+133,2016-05-25,FPT,598370.0,12112.3912,12163.2836,12188.7298,12137.8374,,
+134,2016-05-26,FPT,1328870.0,12086.945,12163.2836,12188.7298,12086.945,,
+135,2016-05-27,FPT,543580.0,12072.0048,12101.886,12281.1732,12251.292,,12072.0048
+136,2016-05-30,FPT,447160.0,12251.292,12251.292,12370.8168,12281.1732,12370.8168,
+137,2016-05-31,FPT,589350.0,12191.5296,12311.0544,12311.0544,12191.5296,,
+138,2016-06-01,FPT,519620.0,12191.5296,12251.292,12251.292,12191.5296,,
+139,2016-06-02,FPT,318100.0,12161.6484,12251.292,12251.292,12191.5296,,
+140,2016-06-03,FPT,400290.0,12131.7672,12221.4108,12221.4108,12161.6484,,
+141,2016-06-06,FPT,754110.0,12012.2424,12161.6484,12161.6484,12072.0048,,12012.2424
+142,2016-06-07,FPT,559610.0,12012.2424,12131.7672,12131.7672,12101.886,,12012.2424
+143,2016-06-08,FPT,516630.0,12072.0048,12101.886,12161.6484,12161.6484,,
+144,2016-06-09,FPT,325390.0,12101.886,12161.6484,12161.6484,12101.886,,
+145,2016-06-10,FPT,475190.0,12072.0048,12072.0048,12131.7672,12101.886,,
+146,2016-06-13,FPT,237230.0,12072.0048,12101.886,12101.886,12072.0048,,
+147,2016-06-14,FPT,242560.0,12042.1236,12042.1236,12101.886,12101.886,,
+148,2016-06-15,FPT,414560.0,12012.2424,12101.886,12101.886,12042.1236,,12012.2424
+149,2016-06-16,FPT,359320.0,12042.1236,12101.886,12131.7672,12072.0048,,
+150,2016-06-17,FPT,206120.0,12042.1236,12072.0048,12101.886,12072.0048,,
+151,2016-06-20,FPT,1877120.0,12072.0048,12101.886,12819.0348,12759.2724,,
+152,2016-06-21,FPT,1442710.0,12729.3912,12819.0348,13087.9656,12759.2724,13087.9656,
+153,2016-06-22,FPT,300480.0,12669.6288,12699.51,12819.0348,12669.6288,,
+154,2016-06-23,FPT,826170.0,12520.2228,12639.7476,12669.6288,12520.2228,,
+155,2016-06-24,FPT,2562810.0,11683.5492,12460.4604,12460.4604,12221.4108,,11683.5492
+156,2016-06-27,FPT,587560.0,12012.2424,12221.4108,12370.8168,12311.0544,,
+157,2016-06-28,FPT,328400.0,12251.292,12311.0544,12370.8168,12311.0544,,
+158,2016-06-29,FPT,1250570.0,12281.1732,12281.1732,12699.51,12550.104,,
+159,2016-06-30,FPT,669690.0,12490.3416,12699.51,12729.3912,12490.3416,,
+160,2016-07-01,FPT,579110.0,12490.3416,12550.104,12639.7476,12520.2228,,
+161,2016-07-04,FPT,863920.0,12550.104,12550.104,12759.2724,12699.51,,
+162,2016-07-05,FPT,791050.0,12609.8664,12699.51,12759.2724,12609.8664,,
+163,2016-07-06,FPT,602040.0,12520.2228,12579.9852,12699.51,12639.7476,,
+164,2016-07-07,FPT,1592870.0,12669.6288,12759.2724,13117.8468,12938.5596,,
+165,2016-07-08,FPT,1594930.0,12968.4408,12968.4408,13267.2528,13028.2032,13267.2528,
+166,2016-07-11,FPT,1035540.0,12729.3912,13058.0844,13147.728,12729.3912,,
+167,2016-07-12,FPT,744580.0,12550.104,12729.3912,12848.916,12729.3912,,
+168,2016-07-13,FPT,751090.0,12729.3912,12729.3912,12938.5596,12819.0348,,
+169,2016-07-14,FPT,1880280.0,12819.0348,12848.916,13117.8468,12848.916,,
+170,2016-07-15,FPT,730200.0,12729.3912,12819.0348,12908.6784,12729.3912,,
+171,2016-07-18,FPT,578400.0,12609.8664,12699.51,12759.2724,12729.3912,,
+172,2016-07-19,FPT,1148610.0,12460.4604,12759.2724,12759.2724,12520.2228,,
+173,2016-07-20,FPT,575060.0,12430.5792,12520.2228,12579.9852,12430.5792,,
+174,2016-07-21,FPT,448120.0,12400.698,12460.4604,12550.104,12430.5792,,
+175,2016-07-22,FPT,958530.0,12221.4108,12400.698,12400.698,12340.9356,,
+176,2016-07-25,FPT,375880.0,12281.1732,12340.9356,12370.8168,12281.1732,,
+177,2016-07-26,FPT,469520.0,12191.5296,12311.0544,12311.0544,12221.4108,,12191.5296
+178,2016-07-27,FPT,554520.0,12311.0544,12340.9356,12460.4604,12340.9356,,
+179,2016-07-28,FPT,512680.0,12311.0544,12340.9356,12460.4604,12340.9356,12460.4604,
+180,2016-07-29,FPT,241530.0,12251.292,12340.9356,12370.8168,12251.292,,
+181,2016-08-01,FPT,419730.0,12191.5296,12251.292,12340.9356,12281.1732,,
+182,2016-08-02,FPT,806630.0,12101.886,12281.1732,12281.1732,12131.7672,,
+183,2016-08-03,FPT,467420.0,12072.0048,12131.7672,12191.5296,12101.886,,
+184,2016-08-04,FPT,340270.0,12072.0048,12101.886,12191.5296,12072.0048,,
+185,2016-08-05,FPT,461730.0,12012.2424,12072.0048,12161.6484,12101.886,,12012.2424
+186,2016-08-08,FPT,274690.0,12131.7672,12191.5296,12251.292,12131.7672,,
+187,2016-08-09,FPT,271030.0,12131.7672,12191.5296,12221.4108,12221.4108,,
+188,2016-08-10,FPT,236760.0,12161.6484,12161.6484,12281.1732,12281.1732,,
+189,2016-08-11,FPT,585310.0,12311.0544,12340.9356,12490.3416,12490.3416,,
+190,2016-08-12,FPT,527660.0,12400.698,12550.104,12669.6288,12430.5792,,
+191,2016-08-15,FPT,281220.0,12400.698,12430.5792,12460.4604,12430.5792,,
+192,2016-08-16,FPT,1933670.0,12430.5792,12550.104,12848.916,12759.2724,,
+193,2016-08-17,FPT,1354570.0,12699.51,12759.2724,12998.322,12908.6784,,
+194,2016-08-18,FPT,1044090.0,12848.916,12908.6784,13147.728,12878.7972,13147.728,
+195,2016-08-19,FPT,662470.0,12669.6288,12938.5596,12938.5596,12669.6288,,
+196,2016-08-22,FPT,944470.0,12400.698,12520.2228,12579.9852,12400.698,,
+197,2016-08-23,FPT,443570.0,12370.8168,12490.3416,12520.2228,12460.4604,,12370.8168
+198,2016-08-24,FPT,749230.0,12490.3416,12490.3416,12669.6288,12550.104,,
+199,2016-08-25,FPT,601280.0,12520.2228,12579.9852,12699.51,12669.6288,,
+200,2016-08-26,FPT,2217420.0,12669.6288,12669.6288,12968.4408,12848.916,,
+201,2016-08-29,FPT,996310.0,12729.3912,12908.6784,12998.322,12729.3912,,
+202,2016-08-30,FPT,529860.0,12699.51,12699.51,12819.0348,12729.3912,,
+203,2016-08-31,FPT,3190540.0,12759.2724,12819.0348,13267.2528,13117.8468,,
+204,2016-09-01,FPT,2145860.0,13147.728,13207.4904,13446.54,13297.134,,
+205,2016-09-05,FPT,964870.0,13177.6092,13297.134,13386.7776,13297.134,,
+206,2016-09-06,FPT,1385380.0,13207.4904,13267.2528,13386.7776,13207.4904,,
+207,2016-09-07,FPT,1332450.0,12998.322,13177.6092,13177.6092,13177.6092,,
+208,2016-09-08,FPT,3243480.0,13207.4904,13267.2528,13805.1144,13625.8272,,
+209,2016-09-09,FPT,1833910.0,13595.946,13745.352,13894.758,13655.7084,13894.758,
+210,2016-09-12,FPT,1220220.0,13416.6588,13595.946,13625.8272,13446.54,,
+211,2016-09-13,FPT,1151590.0,13297.134,13446.54,13551.1242,13506.3024,,
+212,2016-09-14,FPT,1283090.0,13446.54,13491.3618,13730.4114,13595.946,,
+213,2016-09-15,FPT,1111400.0,13297.134,13595.946,13595.946,13386.7776,,
+214,2016-09-16,FPT,855440.0,13267.2528,13297.134,13446.54,13446.54,,13267.2528
+215,2016-09-19,FPT,944500.0,13386.7776,13566.0648,13595.946,13536.1836,,
+216,2016-09-20,FPT,1374570.0,13506.3024,13595.946,13715.4708,13640.7678,,
+217,2016-09-21,FPT,872200.0,13566.0648,13655.7084,13715.4708,13595.946,,
+218,2016-09-22,FPT,2821740.0,13595.946,13595.946,14163.6888,13924.6392,,
+219,2016-09-23,FPT,2331180.0,13984.4016,13999.3422,14223.4512,14163.6888,,
+220,2016-09-26,FPT,1938720.0,14223.4512,14223.4512,14402.7384,14283.2136,,
+221,2016-09-27,FPT,2011410.0,14133.8076,14268.273,14283.2136,14283.2136,,
+222,2016-09-28,FPT,1675680.0,14223.4512,14238.3918,14492.382,14313.0948,14492.382,
+223,2016-09-29,FPT,1885090.0,14074.0452,14223.4512,14342.976,14148.7482,,
+224,2016-09-30,FPT,1725770.0,13939.5798,14163.6888,14163.6888,13939.5798,,
+225,2016-10-03,FPT,1063670.0,13834.9956,13954.5204,14103.9264,13939.5798,,
+226,2016-10-04,FPT,1945280.0,13745.352,14014.2828,14148.7482,13984.4016,,
+227,2016-10-05,FPT,482560.0,13939.5798,14044.164,14044.164,13984.4016,,
+228,2016-10-06,FPT,808750.0,13775.2332,13984.4016,14029.2234,13775.2332,,
+229,2016-10-07,FPT,2656510.0,13356.8964,13790.1738,13834.9956,13461.4806,,
+230,2016-10-10,FPT,2105790.0,13028.2032,13461.4806,13461.4806,13028.2032,,
+231,2016-10-11,FPT,1576130.0,12893.7378,13028.2032,13297.134,13297.134,,12893.7378
+232,2016-10-12,FPT,737050.0,13058.0844,13267.2528,13327.0152,13087.9656,,
+233,2016-10-13,FPT,455610.0,12968.4408,13058.0844,13207.4904,13147.728,,
+234,2016-10-14,FPT,556120.0,13087.9656,13117.8468,13177.6092,13102.9062,,
+235,2016-10-17,FPT,799570.0,12968.4408,13117.8468,13117.8468,12968.4408,,
+236,2016-10-18,FPT,461070.0,12848.916,12968.4408,13102.9062,13028.2032,,12848.916
+237,2016-10-19,FPT,484690.0,12998.322,12998.322,13192.5498,13102.9062,,
+238,2016-10-20,FPT,452160.0,12983.3814,13177.6092,13207.4904,12998.322,13207.4904,
+239,2016-10-21,FPT,368030.0,12968.4408,12998.322,13073.025,12968.4408,,
+240,2016-10-24,FPT,683800.0,12878.7972,12968.4408,13028.2032,12908.6784,,
+241,2016-10-25,FPT,798790.0,12789.1536,12908.6784,13117.8468,12908.6784,,12789.1536
+242,2016-10-26,FPT,498350.0,12819.0348,12908.6784,13028.2032,12848.916,,
+243,2016-10-27,FPT,320770.0,12848.916,12938.5596,12938.5596,12908.6784,,
+244,2016-10-28,FPT,623240.0,12893.7378,12908.6784,13028.2032,13028.2032,,
+245,2016-10-31,FPT,366100.0,12998.322,13058.0844,13117.8468,12998.322,13117.8468,
+246,2016-11-01,FPT,287980.0,12938.5596,13028.2032,13028.2032,12938.5596,,
+247,2016-11-02,FPT,607470.0,12729.3912,12938.5596,12968.4408,12729.3912,,
+248,2016-11-03,FPT,819360.0,12460.4604,12699.51,12699.51,12550.104,,
+249,2016-11-04,FPT,216080.0,12550.104,12550.104,12669.6288,12594.9258,,
+250,2016-11-07,FPT,270420.0,12579.9852,12579.9852,12819.0348,12789.1536,,
+251,2016-11-08,FPT,357870.0,12789.1536,12789.1536,12923.619,12804.0942,,
+252,2016-11-09,FPT,1259800.0,12281.1732,12804.0942,12804.0942,12609.8664,,12281.1732
+253,2016-11-10,FPT,279210.0,12699.51,12699.51,12819.0348,12759.2724,,
+254,2016-11-11,FPT,549240.0,12789.1536,12819.0348,12983.3814,12848.916,12983.3814,
+255,2016-11-14,FPT,357500.0,12729.3912,12759.2724,12848.916,12774.213,,
+256,2016-11-15,FPT,410010.0,12759.2724,12789.1536,12908.6784,12908.6784,,
+257,2016-11-16,FPT,483700.0,12789.1536,12938.5596,12968.4408,12863.8566,,
+258,2016-11-17,FPT,342390.0,12729.3912,12863.8566,12863.8566,12729.3912,,
+259,2016-11-18,FPT,272520.0,12699.51,12699.51,12893.7378,12878.7972,,12699.51
+260,2016-11-21,FPT,398940.0,12789.1536,12908.6784,12968.4408,12878.7972,,
+261,2016-11-22,FPT,475660.0,12848.916,12908.6784,12953.5002,12878.7972,,
+262,2016-11-23,FPT,933400.0,12878.7972,12938.5596,13177.6092,13132.7874,,
+263,2016-11-24,FPT,1109900.0,13087.9656,13087.9656,13371.837,13252.3122,13371.837,
+264,2016-11-25,FPT,523930.0,13117.8468,13267.2528,13267.2528,13132.7874,,
+265,2016-11-28,FPT,401290.0,12908.6784,13132.7874,13132.7874,12998.322,,
+266,2016-11-29,FPT,488970.0,12759.2724,12998.322,12998.322,12893.7378,,
+267,2016-11-30,FPT,284250.0,12819.0348,12848.916,12953.5002,12953.5002,,
+268,2016-12-01,FPT,247450.0,12908.6784,12908.6784,13087.9656,12908.6784,,
+269,2016-12-02,FPT,265850.0,12819.0348,12908.6784,12953.5002,12833.9754,,
+270,2016-12-05,FPT,320460.0,12729.3912,12848.916,12908.6784,12729.3912,,
+271,2016-12-06,FPT,407380.0,12639.7476,12789.1536,12804.0942,12639.7476,,
+272,2016-12-07,FPT,283670.0,12579.9852,12639.7476,12699.51,12579.9852,,
+273,2016-12-08,FPT,145770.0,12609.8664,12699.51,12699.51,12624.807,,
+274,2016-12-09,FPT,355440.0,12699.51,12699.51,12998.322,12819.0348,12998.322,
+275,2016-12-12,FPT,372110.0,12609.8664,12848.916,12848.916,12609.8664,,
+276,2016-12-13,FPT,359950.0,12490.3416,12609.8664,12654.6882,12490.3416,,
+277,2016-12-14,FPT,394960.0,12475.401,12490.3416,12609.8664,12550.104,,12475.401
+278,2016-12-15,FPT,282950.0,12490.3416,12550.104,12579.9852,12505.2822,,
+279,2016-12-16,FPT,298690.0,12490.3416,12535.1634,12579.9852,12579.9852,,
+280,2016-12-19,FPT,218900.0,12579.9852,12579.9852,12759.2724,12759.2724,,
+281,2016-12-20,FPT,293780.0,12699.51,12714.4506,12819.0348,12714.4506,,
+282,2016-12-21,FPT,377770.0,12684.5694,12714.4506,12774.213,12699.51,,
+283,2016-12-22,FPT,659310.0,12699.51,12789.1536,12908.6784,12714.4506,,
+284,2016-12-23,FPT,325140.0,12699.51,12804.0942,12804.0942,12744.3318,,
+285,2016-12-26,FPT,243940.0,12699.51,12744.3318,12819.0348,12759.2724,,
+286,2016-12-27,FPT,789970.0,12759.2724,12759.2724,12998.322,12893.7378,,
+287,2016-12-28,FPT,864320.0,12923.619,12923.619,13087.9656,13028.2032,,
+288,2016-12-29,FPT,376220.0,12938.5596,13087.9656,13087.9656,12983.3814,,
+289,2016-12-30,FPT,1643340.0,12953.5002,13028.2032,13222.431,13147.728,,
+290,2017-01-03,FPT,1013070.0,13237.3716,13237.3716,13431.5994,13401.7182,,
+291,2017-01-04,FPT,1022560.0,13356.8964,13386.7776,13655.7084,13521.243,,
+292,2017-01-05,FPT,613870.0,13476.4212,13506.3024,13566.0648,13476.4212,,
+293,2017-01-06,FPT,799750.0,13431.5994,13506.3024,13595.946,13431.5994,,
+294,2017-01-09,FPT,501610.0,13416.6588,13461.4806,13566.0648,13506.3024,,
+295,2017-01-10,FPT,1045680.0,13491.3618,13521.243,13745.352,13745.352,,
+296,2017-01-11,FPT,740990.0,13775.2332,13834.9956,13924.6392,13775.2332,13924.6392,
+297,2017-01-12,FPT,540350.0,13700.5302,13775.2332,13805.1144,13730.4114,,
+298,2017-01-13,FPT,1640150.0,13356.8964,13775.2332,13864.8768,13416.6588,,
+299,2017-01-16,FPT,896110.0,13147.728,13416.6588,13416.6588,13147.728,,
+300,2017-01-17,FPT,521250.0,13147.728,13147.728,13386.7776,13267.2528,,
+301,2017-01-18,FPT,496120.0,13087.9656,13356.8964,13356.8964,13087.9656,,
+302,2017-01-19,FPT,589210.0,12983.3814,13087.9656,13147.728,13087.9656,,12983.3814
+303,2017-01-20,FPT,662850.0,13073.025,13087.9656,13297.134,13207.4904,,
+304,2017-01-23,FPT,457700.0,13207.4904,13267.2528,13327.0152,13282.1934,,
+305,2017-01-24,FPT,280500.0,13237.3716,13356.8964,13416.6588,13356.8964,,
+306,2017-01-25,FPT,421770.0,13341.9558,13416.6588,13536.1836,13476.4212,,
+307,2017-02-02,FPT,487480.0,13327.0152,13506.3024,13566.0648,13416.6588,13566.0648,
+308,2017-02-03,FPT,497380.0,13267.2528,13356.8964,13416.6588,13356.8964,,
+309,2017-02-06,FPT,553780.0,13207.4904,13297.134,13297.134,13237.3716,,13207.4904
+310,2017-02-07,FPT,919390.0,13222.431,13237.3716,13356.8964,13297.134,,
+311,2017-02-08,FPT,580940.0,13282.1934,13327.0152,13431.5994,13327.0152,,
+312,2017-02-09,FPT,796670.0,13297.134,13327.0152,13356.8964,13312.0746,,
+313,2017-02-10,FPT,615430.0,13222.431,13297.134,13327.0152,13282.1934,,
+314,2017-02-13,FPT,843490.0,13267.2528,13327.0152,13401.7182,13386.7776,,
+315,2017-02-14,FPT,1942460.0,13416.6588,13446.54,13864.8768,13864.8768,,
+316,2017-02-15,FPT,1155260.0,13685.5896,13894.758,13894.758,13745.352,13894.758,
+317,2017-02-16,FPT,1114930.0,13536.1836,13745.352,13820.055,13536.1836,,
+318,2017-02-17,FPT,816130.0,13416.6588,13506.3024,13595.946,13536.1836,,
+319,2017-02-20,FPT,739970.0,13446.54,13536.1836,13566.0648,13461.4806,,
+320,2017-02-21,FPT,1056640.0,13461.4806,13506.3024,13715.4708,13566.0648,,
+321,2017-02-22,FPT,1230810.0,13566.0648,13655.7084,13834.9956,13685.5896,,
+322,2017-02-23,FPT,1042580.0,13640.7678,13715.4708,13849.9362,13745.352,,
+323,2017-02-24,FPT,929360.0,13595.946,13745.352,13775.2332,13745.352,,
+324,2017-02-27,FPT,1791360.0,13745.352,13745.352,14014.2828,13909.6986,14014.2828,
+325,2017-02-28,FPT,787960.0,13685.5896,13924.6392,13984.4016,13700.5302,,
+326,2017-03-01,FPT,814870.0,13551.1242,13700.5302,13715.4708,13655.7084,,
+327,2017-03-02,FPT,625140.0,13566.0648,13655.7084,13715.4708,13581.0054,,
+328,2017-03-03,FPT,400430.0,13491.3618,13581.0054,13715.4708,13640.7678,,13491.3618
+329,2017-03-06,FPT,519090.0,13640.7678,13640.7678,13775.2332,13730.4114,,
+330,2017-03-07,FPT,474030.0,13610.8866,13745.352,13745.352,13685.5896,,
+331,2017-03-08,FPT,486250.0,13610.8866,13655.7084,13745.352,13685.5896,,
+332,2017-03-09,FPT,517110.0,13595.946,13670.649,13715.4708,13595.946,,
+333,2017-03-10,FPT,1204950.0,13655.7084,13685.5896,13864.8768,13745.352,13864.8768,
+334,2017-03-13,FPT,463260.0,13655.7084,13775.2332,13834.9956,13670.649,,
+335,2017-03-14,FPT,600400.0,13655.7084,13685.5896,13805.1144,13655.7084,,
+336,2017-03-15,FPT,632570.0,13581.0054,13655.7084,13715.4708,13610.8866,,13581.0054
+337,2017-03-16,FPT,610500.0,13595.946,13625.8272,13715.4708,13655.7084,,
+338,2017-03-17,FPT,987600.0,13670.649,13715.4708,13834.9956,13715.4708,,
+339,2017-03-20,FPT,1573640.0,13715.4708,13715.4708,13954.5204,13924.6392,,
+340,2017-03-21,FPT,1881270.0,13924.6392,13984.4016,14118.867,13924.6392,,
+341,2017-03-22,FPT,1208130.0,13775.2332,13954.5204,13969.461,13775.2332,,
+342,2017-03-23,FPT,2026020.0,13715.4708,13745.352,14342.976,14342.976,,
+343,2017-03-24,FPT,1937460.0,14178.6294,14492.382,14641.788,14253.3324,14641.788,
+344,2017-03-27,FPT,1021940.0,14118.867,14223.4512,14342.976,14223.4512,,
+345,2017-03-28,FPT,1161770.0,14133.8076,14223.4512,14417.679,14163.6888,,
+346,2017-03-29,FPT,605170.0,14103.9264,14163.6888,14283.2136,14193.57,,
+347,2017-03-30,FPT,752470.0,14074.0452,14193.57,14298.1542,14074.0452,,
+348,2017-03-31,FPT,1213360.0,14044.164,14074.0452,14253.3324,14133.8076,,
+349,2017-04-03,FPT,1994720.0,13864.8768,14133.8076,14193.57,13864.8768,,
+350,2017-04-04,FPT,981010.0,13849.9362,13849.9362,14044.164,14044.164,,13849.9362
+351,2017-04-05,FPT,598970.0,13909.6986,14044.164,14044.164,13909.6986,,
+352,2017-04-07,FPT,900280.0,13849.9362,13849.9362,14059.1046,14044.164,,13849.9362
+353,2017-04-10,FPT,421960.0,14014.2828,14044.164,14118.867,14044.164,,
+354,2017-04-11,FPT,405130.0,13984.4016,14044.164,14133.8076,14029.2234,,
+355,2017-04-12,FPT,1296510.0,14029.2234,14044.164,14268.273,14208.5106,14268.273,
+356,2017-04-13,FPT,518960.0,14103.9264,14148.7482,14223.4512,14118.867,,
+357,2017-04-14,FPT,1444000.0,13715.4708,14074.0452,14088.9858,13760.2926,,
+358,2017-04-17,FPT,1066820.0,13655.7084,13760.2926,13894.758,13655.7084,,
+359,2017-04-18,FPT,596530.0,13551.1242,13655.7084,13745.352,13745.352,,13551.1242
+360,2017-04-19,FPT,1132270.0,13715.4708,13745.352,13864.8768,13745.352,,
+361,2017-04-20,FPT,526060.0,13685.5896,13745.352,13849.9362,13700.5302,,
+362,2017-04-21,FPT,407700.0,13700.5302,13805.1144,13864.8768,13700.5302,,
+363,2017-04-24,FPT,465680.0,13640.7678,13700.5302,13760.2926,13670.649,,
+364,2017-04-25,FPT,602100.0,13595.946,13625.8272,13745.352,13640.7678,,13595.946
+365,2017-04-26,FPT,483590.0,13655.7084,13715.4708,13760.2926,13745.352,,
+366,2017-04-27,FPT,1001040.0,13775.2332,13775.2332,13954.5204,13894.758,,
+367,2017-04-28,FPT,444560.0,13745.352,13864.8768,13909.6986,13879.8174,,
+368,2017-05-03,FPT,806650.0,13879.8174,13954.5204,14133.8076,14044.164,,
+369,2017-05-04,FPT,692490.0,14014.2828,14044.164,14163.6888,14044.164,,
+370,2017-05-05,FPT,309370.0,14014.2828,14044.164,14118.867,14074.0452,,
+371,2017-05-08,FPT,367850.0,13984.4016,14014.2828,14088.9858,14044.164,,
+372,2017-05-09,FPT,1168370.0,14103.9264,14103.9264,14432.6196,14432.6196,,
+373,2017-05-10,FPT,1568980.0,14372.8572,14492.382,14626.8474,14372.8572,14626.8474,
+374,2017-05-11,FPT,709020.0,14238.3918,14372.8572,14462.5008,14372.8572,,
+375,2017-05-12,FPT,528780.0,14342.976,14372.8572,14462.5008,14342.976,,
+376,2017-05-15,FPT,506520.0,14268.273,14342.976,14342.976,14283.2136,,
+377,2017-05-16,FPT,638370.0,14178.6294,14283.2136,14432.6196,14193.57,,
+378,2017-05-17,FPT,553800.0,14118.867,14193.57,14342.976,14283.2136,,14118.867
+379,2017-05-18,FPT,909220.0,14238.3918,14328.0354,14552.1444,14313.0948,,
+380,2017-05-19,FPT,718260.0,14283.2136,14313.0948,14462.5008,14462.5008,,
+381,2017-05-22,FPT,1719610.0,14492.382,14492.382,14656.7286,14492.382,,
+382,2017-05-23,FPT,2066240.0,14492.382,14537.2038,14761.3128,14596.9662,,
+383,2017-05-24,FPT,1304860.0,14596.9662,14701.5504,14716.491,14671.6692,,
+384,2017-05-25,FPT,1713400.0,14864.24955,15056.837,15056.837,14916.7734,,
+385,2017-05-26,FPT,868540.0,14706.678,14916.7734,14916.7734,14741.6939,,
+386,2017-05-29,FPT,634230.0,14741.6939,14741.6939,14951.7893,14916.7734,,
+387,2017-05-30,FPT,1868870.0,14811.7257,14811.7257,15284.44035,15056.837,,
+388,2017-05-31,FPT,1063000.0,15056.837,15056.837,15249.42445,15056.837,,
+389,2017-06-01,FPT,787160.0,15091.8529,15091.8529,15231.9165,15214.40855,,
+390,2017-06-02,FPT,809190.0,15091.8529,15266.9324,15301.9483,15144.37675,,
+391,2017-06-05,FPT,666610.0,15109.36085,15266.9324,15284.44035,15144.37675,,
+392,2017-06-06,FPT,1481770.0,15161.8847,15161.8847,15687.1232,15512.0437,,
+393,2017-06-07,FPT,842710.0,15424.50395,15687.1232,15687.1232,15424.50395,,
+394,2017-06-08,FPT,630430.0,15301.9483,15406.996,15529.55165,15477.0278,,
+395,2017-06-09,FPT,1569640.0,15477.0278,15477.0278,15932.2345,15809.67885,,
+396,2017-06-12,FPT,553000.0,15617.0914,15757.155,15827.1868,15652.1073,,
+397,2017-06-13,FPT,1573850.0,15757.155,15757.155,16072.2981,15879.71065,,
+398,2017-06-14,FPT,780590.0,15792.1709,16037.2822,16037.2822,15827.1868,,
+399,2017-06-15,FPT,615030.0,15774.66295,15844.69475,15897.2186,15897.2186,,
+400,2017-06-16,FPT,603990.0,15862.2027,15932.2345,16019.77425,16002.2663,,
+401,2017-06-19,FPT,1192040.0,16089.80605,16107.314,16247.3776,16212.3617,,
+402,2017-06-20,FPT,762030.0,16107.314,16282.3935,16282.3935,16159.83785,,
+403,2017-06-21,FPT,1942410.0,16124.82195,16212.3617,16632.5525,16632.5525,,
+404,2017-06-22,FPT,1244630.0,16562.5207,16562.5207,16912.6797,16667.5684,16912.6797,
+405,2017-06-23,FPT,759780.0,16527.5048,16632.5525,16737.6002,16615.04455,,
+406,2017-06-26,FPT,1375990.0,16282.3935,16755.10815,16755.10815,16352.4253,,
+407,2017-06-27,FPT,2818290.0,15914.72655,16282.3935,16317.4094,16002.2663,,15914.72655
+408,2017-06-28,FPT,940300.0,15984.75835,16072.2981,16247.3776,16229.86965,,
+409,2017-06-29,FPT,730260.0,16212.3617,16212.3617,16334.91735,16282.3935,,
+410,2017-06-30,FPT,1117400.0,16037.2822,16282.3935,16404.94915,16404.94915,,
+411,2017-07-03,FPT,662700.0,16212.3617,16247.3776,16404.94915,16247.3776,,
+412,2017-07-04,FPT,922560.0,16212.3617,16317.4094,16352.4253,16317.4094,,
+413,2017-07-05,FPT,508490.0,16264.88555,16317.4094,16352.4253,16352.4253,,
+414,2017-07-06,FPT,1924630.0,16317.4094,16334.91735,16772.6161,16772.6161,,
+415,2017-07-07,FPT,2447400.0,16807.632,16877.6638,17297.8546,17017.7274,17297.8546,
+416,2017-07-10,FPT,1816570.0,16667.5684,16877.6638,17052.7433,16877.6638,,
+417,2017-07-11,FPT,1027560.0,16457.473,16772.6161,16842.6479,16667.5684,,
+418,2017-07-12,FPT,758630.0,16474.98095,16772.6161,16842.6479,16790.12405,,
+419,2017-07-13,FPT,972830.0,16702.5843,16737.6002,17105.26715,17105.26715,,
+420,2017-07-14,FPT,541080.0,16947.6956,17105.26715,17140.28305,17052.7433,17140.28305,
+421,2017-07-17,FPT,905330.0,16702.5843,17052.7433,17052.7433,16807.632,,
+422,2017-07-18,FPT,866850.0,16580.02865,16667.5684,16807.632,16737.6002,,
+423,2017-07-19,FPT,984170.0,16317.4094,16737.6002,16912.6797,16422.4571,,
+424,2017-07-20,FPT,896480.0,16177.3458,16317.4094,16422.4571,16387.4412,,
+425,2017-07-21,FPT,663330.0,16177.3458,16457.473,16562.5207,16177.3458,,
+426,2017-07-24,FPT,596990.0,16107.314,16177.3458,16317.4094,16282.3935,,16107.314
+427,2017-07-25,FPT,592490.0,16177.3458,16282.3935,16422.4571,16352.4253,,
+428,2017-07-26,FPT,702050.0,16352.4253,16352.4253,16737.6002,16737.6002,,
+429,2017-07-27,FPT,1244010.0,16702.5843,16807.632,17035.23535,16877.6638,,
+430,2017-07-28,FPT,1611740.0,16772.6161,16877.6638,17035.23535,17000.21945,,
+431,2017-07-31,FPT,663380.0,16842.6479,16982.7115,17017.7274,16930.18765,,
+432,2017-08-01,FPT,1455870.0,16877.6638,16965.20355,17315.36255,17157.791,,
+433,2017-08-02,FPT,2150390.0,17052.7433,17210.31485,17472.9341,17297.8546,,
+434,2017-08-03,FPT,1998770.0,17332.8705,17402.9023,17893.1249,17542.9659,17893.1249,
+435,2017-08-04,FPT,827080.0,17350.37845,17612.9977,17648.0136,17542.9659,,
+436,2017-08-07,FPT,766980.0,17402.9023,17542.9659,17542.9659,17455.42615,,
+437,2017-08-08,FPT,1460460.0,17140.28305,17455.42615,17507.95,17140.28305,,
+438,2017-08-09,FPT,1842380.0,16860.15585,17122.7751,17122.7751,16947.6956,,
+439,2017-08-10,FPT,872820.0,16807.632,16807.632,17140.28305,17122.7751,,16807.632
+440,2017-08-11,FPT,548460.0,17017.7274,17157.791,17332.8705,17315.36255,,
+441,2017-08-14,FPT,773240.0,17227.8228,17507.95,17507.95,17227.8228,17507.95,
+442,2017-08-15,FPT,820690.0,16982.7115,17227.8228,17227.8228,17122.7751,,
+443,2017-08-16,FPT,814430.0,16965.20355,17122.7751,17122.7751,17017.7274,,
+444,2017-08-17,FPT,640030.0,16946.211,17160.72,17232.223,16946.211,,
+445,2017-08-18,FPT,363920.0,16767.4535,16946.211,17089.217,16981.9625,,16767.4535
+446,2017-08-21,FPT,355750.0,16981.9625,17160.72,17160.72,17071.34125,,
+447,2017-08-22,FPT,416720.0,16838.9565,17053.4655,17071.34125,16838.9565,,
+448,2017-08-23,FPT,517300.0,16803.205,16803.205,16981.9625,16874.708,,
+449,2017-08-24,FPT,433820.0,16874.708,16946.211,17089.217,17053.4655,,
+450,2017-08-25,FPT,374570.0,16981.9625,17089.217,17107.09275,16981.9625,,
+451,2017-08-28,FPT,569140.0,16892.58375,16910.4595,17017.714,17017.714,,
+452,2017-08-29,FPT,828090.0,16964.08675,16981.9625,17196.4715,17071.34125,,
+453,2017-08-30,FPT,322140.0,16999.83825,17035.58975,17124.9685,17089.217,,
+454,2017-08-31,FPT,1115030.0,17089.217,17089.217,17446.732,17339.4775,17446.732,
+455,2017-09-01,FPT,268680.0,17267.9745,17375.229,17393.10475,17375.229,,
+456,2017-09-05,FPT,447330.0,17250.09875,17375.229,17375.229,17339.4775,,
+457,2017-09-06,FPT,510590.0,17089.217,17321.60175,17321.60175,17232.223,,
+458,2017-09-07,FPT,479950.0,17124.9685,17160.72,17267.9745,17124.9685,,
+459,2017-09-08,FPT,478140.0,17053.4655,17160.72,17160.72,17053.4655,,
+460,2017-09-11,FPT,843320.0,16910.4595,17053.4655,17232.223,16928.33525,,16910.4595
+461,2017-09-12,FPT,853680.0,16946.211,16981.9625,17196.4715,17196.4715,,
+462,2017-09-13,FPT,1944610.0,17267.9745,17267.9745,17661.241,17428.85625,17661.241,
+463,2017-09-14,FPT,857090.0,17285.85025,17518.235,17518.235,17285.85025,,
+464,2017-09-15,FPT,794420.0,17160.72,17267.9745,17339.4775,17232.223,,
+465,2017-09-18,FPT,803430.0,17160.72,17285.85025,17303.726,17285.85025,,
+466,2017-09-19,FPT,869330.0,17303.726,17339.4775,17464.60775,17303.726,,
+467,2017-09-20,FPT,631410.0,17285.85025,17393.10475,17428.85625,17393.10475,,
+468,2017-09-21,FPT,2667670.0,17428.85625,17482.4835,17732.744,17661.241,,
+469,2017-09-22,FPT,1394280.0,17661.241,17732.744,17857.87425,17679.11675,17857.87425,
+470,2017-09-25,FPT,745050.0,17464.60775,17786.37125,17786.37125,17464.60775,,
+471,2017-09-26,FPT,878850.0,17339.4775,17464.60775,17518.235,17518.235,,
+472,2017-09-27,FPT,868830.0,17410.9805,17518.235,17661.241,17518.235,,
+473,2017-09-28,FPT,774370.0,17303.726,17518.235,17607.61375,17500.35925,,
+474,2017-09-29,FPT,395560.0,17375.229,17482.4835,17518.235,17428.85625,,
+475,2017-10-02,FPT,911190.0,17178.59575,17428.85625,17500.35925,17232.223,,
+476,2017-10-03,FPT,1087970.0,17035.58975,17232.223,17232.223,17107.09275,,17035.58975
+477,2017-10-04,FPT,518400.0,17089.217,17124.9685,17232.223,17178.59575,,
+478,2017-10-05,FPT,658270.0,17160.72,17303.726,17500.35925,17267.9745,,
+479,2017-10-06,FPT,569960.0,17267.9745,17267.9745,17446.732,17428.85625,,
+480,2017-10-09,FPT,585830.0,17375.229,17518.235,17518.235,17446.732,,
+481,2017-10-10,FPT,1234640.0,17428.85625,17428.85625,17625.4895,17625.4895,,
+482,2017-10-11,FPT,2540980.0,17625.4895,17661.241,18054.5075,17839.9985,,
+483,2017-10-12,FPT,2004500.0,17875.75,17875.75,18376.271,18233.265,,
+484,2017-10-13,FPT,1078760.0,18090.259,18304.768,18340.5195,18304.768,,
+485,2017-10-16,FPT,1249640.0,18197.5135,18233.265,18590.78,18376.271,18590.78,
+486,2017-10-17,FPT,861260.0,18197.5135,18412.0225,18412.0225,18412.0225,,
+487,2017-10-18,FPT,1237160.0,18054.5075,18376.271,18555.0285,18054.5075,,
+488,2017-10-19,FPT,977340.0,17911.5015,18054.5075,18304.768,18090.259,,
+489,2017-10-20,FPT,767080.0,17875.75,17983.0045,18126.0105,17983.0045,,
+490,2017-10-23,FPT,1116150.0,17625.4895,17983.0045,17983.0045,17625.4895,,
+491,2017-10-24,FPT,879390.0,17571.86225,17625.4895,17804.247,17625.4895,,
+492,2017-10-25,FPT,768500.0,17625.4895,17696.9925,17804.247,17768.4955,,
+493,2017-10-26,FPT,1089860.0,17518.235,17804.247,17839.9985,17732.744,,17518.235
+494,2017-10-27,FPT,734980.0,17571.86225,17661.241,17947.253,17947.253,,
+495,2017-10-30,FPT,1707190.0,17839.9985,17947.253,18161.762,17875.75,,
+496,2017-10-31,FPT,1618160.0,17732.744,17875.75,18376.271,18018.756,,
+497,2017-11-01,FPT,907980.0,18018.756,18054.5075,18233.265,18161.762,,
+498,2017-11-02,FPT,1244900.0,17804.247,18197.5135,18376.271,18054.5075,,
+499,2017-11-03,FPT,1200390.0,17661.241,17875.75,18233.265,18233.265,,17661.241
+500,2017-11-06,FPT,1608490.0,18197.5135,18376.271,18519.277,18376.271,,
+501,2017-11-07,FPT,1141790.0,18197.5135,18412.0225,18412.0225,18304.768,,
+502,2017-11-08,FPT,3385930.0,18233.265,18304.768,18948.295,18948.295,,
+503,2017-11-09,FPT,1720600.0,18733.786,19091.301,19127.0525,18805.289,,
+504,2017-11-10,FPT,1369700.0,18662.283,18769.5375,19055.5495,18662.283,,
+505,2017-11-13,FPT,4769280.0,18555.0285,18662.283,19591.822,19305.81,,
+506,2017-11-14,FPT,4332100.0,19127.0525,19448.816,19842.0825,19270.0585,,
+507,2017-11-15,FPT,4665890.0,19305.81,19341.5615,20378.355,20342.6035,,
+508,2017-11-16,FPT,3733760.0,20235.349,20485.6095,20986.1305,20378.355,,
+509,2017-11-17,FPT,3930560.0,19985.0885,20449.858,20485.6095,20271.1005,,
+510,2017-11-20,FPT,3802520.0,19985.0885,20056.5915,20735.87,20700.1185,,
+511,2017-11-21,FPT,3385720.0,20449.858,20807.373,21021.882,20449.858,,
+512,2017-11-22,FPT,2596350.0,20378.355,20378.355,20735.87,20735.87,,
+513,2017-11-23,FPT,3536130.0,20449.858,20735.87,21021.882,20592.864,,
+514,2017-11-24,FPT,2370820.0,20378.355,20557.1125,20735.87,20700.1185,,
+515,2017-11-27,FPT,2653980.0,20735.87,20735.87,21343.6455,20807.373,,
+516,2017-11-28,FPT,2292500.0,20449.858,20735.87,20807.373,20557.1125,,
+517,2017-11-29,FPT,3845300.0,20521.361,20735.87,21343.6455,21200.6395,,
+518,2017-11-30,FPT,3002720.0,20878.876,21415.1485,21450.9,20878.876,21450.9,
+519,2017-12-01,FPT,1829280.0,20628.6155,20807.373,20950.379,20878.876,,
+520,2017-12-04,FPT,2204370.0,20843.1245,20914.6275,21129.1365,21021.882,,
+521,2017-12-05,FPT,3558740.0,20485.6095,20986.1305,21200.6395,20485.6095,,
+522,2017-12-06,FPT,3522030.0,20020.84,20378.355,20485.6095,20306.852,,
+523,2017-12-07,FPT,1655580.0,19949.337,20306.852,20557.1125,20056.5915,,
+524,2017-12-08,FPT,1924190.0,19699.0765,20020.84,20199.5975,19842.0825,,
+525,2017-12-11,FPT,2736380.0,19127.0525,19556.0705,19734.828,19127.0525,,
+526,2017-12-12,FPT,3113980.0,18161.762,19341.5615,19556.0705,19198.5555,,18161.762
+527,2017-12-13,FPT,1625860.0,19198.5555,19413.0645,19591.822,19556.0705,,
+528,2017-12-14,FPT,1276430.0,19484.5675,19484.5675,19985.0885,19985.0885,,
+529,2017-12-15,FPT,1611640.0,19842.0825,20020.84,20306.852,20199.5975,,
+530,2017-12-18,FPT,1793760.0,20056.5915,20378.355,20449.858,20128.0945,,
+531,2017-12-19,FPT,2483570.0,19627.5735,20128.0945,20271.1005,19734.828,,
+532,2017-12-20,FPT,1960650.0,19734.828,19734.828,20378.355,20128.0945,,
+533,2017-12-21,FPT,1845520.0,20056.5915,20306.852,20521.361,20163.846,,
+534,2017-12-22,FPT,1738070.0,20092.343,20163.846,20521.361,20414.1065,,
+535,2017-12-25,FPT,2393910.0,20485.6095,20485.6095,20771.6215,20592.864,20771.6215,
+536,2017-12-26,FPT,1246050.0,20414.1065,20735.87,20735.87,20414.1065,,
+537,2017-12-27,FPT,1703070.0,20235.349,20557.1125,20557.1125,20271.1005,,
+538,2017-12-28,FPT,1916250.0,20199.5975,20271.1005,20592.864,20449.858,,
+539,2017-12-29,FPT,1559860.0,20378.355,20449.858,20592.864,20414.1065,,
+540,2018-01-02,FPT,5022160.0,20449.858,20485.6095,21379.397,21379.397,,
+541,2018-01-03,FPT,2829930.0,21272.1425,21629.6575,21701.1605,21379.397,,
+542,2018-01-04,FPT,2784800.0,21415.1485,21450.9,21808.415,21808.415,,
+543,2018-01-05,FPT,2851450.0,21415.1485,21808.415,21844.1665,21450.9,,
+544,2018-01-08,FPT,2529030.0,21200.6395,21307.894,21772.6635,21772.6635,,
+545,2018-01-09,FPT,4010010.0,21558.1545,21808.415,22273.1845,22201.6815,,
+546,2018-01-10,FPT,2610670.0,21844.1665,22165.93,22523.445,21987.1725,22523.445,
+547,2018-01-11,FPT,2420150.0,21701.1605,21844.1665,22130.1785,21987.1725,,
+548,2018-01-12,FPT,2824950.0,21522.403,21522.403,22165.93,21522.403,,
+549,2018-01-15,FPT,2296030.0,21343.6455,21486.6515,21879.918,21808.415,,
+550,2018-01-16,FPT,1512380.0,21558.1545,21808.415,21987.1725,21808.415,,
+551,2018-01-17,FPT,2259230.0,21093.385,21093.385,21844.1665,21093.385,,
+552,2018-01-18,FPT,3314290.0,20592.864,20843.1245,21093.385,21093.385,,20592.864
+553,2018-01-19,FPT,2002690.0,21057.6335,21093.385,21379.397,21057.6335,,
+554,2018-01-22,FPT,2509650.0,21236.391,21272.1425,21987.1725,21772.6635,,
+555,2018-01-25,FPT,5368250.0,21772.6635,21987.1725,22380.439,21844.1665,,
+556,2018-01-26,FPT,1631780.0,21629.6575,22165.93,22165.93,21736.912,,
+557,2018-01-29,FPT,1335440.0,21415.1485,21772.6635,22130.1785,21558.1545,,
+558,2018-01-30,FPT,4719350.0,21272.1425,21379.397,22880.96,22880.96,,
+559,2018-01-31,FPT,3988780.0,22487.6935,23166.972,23417.2325,22487.6935,23417.2325,
+560,2018-02-01,FPT,2086500.0,22022.924,22487.6935,22702.2025,22022.924,,
+561,2018-02-02,FPT,1671290.0,21629.6575,22022.924,22094.427,21808.415,,
+562,2018-02-05,FPT,3754890.0,20414.1065,21486.6515,21736.912,20414.1065,,
+563,2018-02-06,FPT,5312890.0,19019.798,19019.798,20199.5975,19377.313,,
+564,2018-02-07,FPT,1872960.0,20020.84,20378.355,20485.6095,20235.349,,
+565,2018-02-08,FPT,1709000.0,19663.325,20020.84,20378.355,19734.828,,
+566,2018-02-09,FPT,2139970.0,18769.5375,18769.5375,19663.325,19663.325,,18769.5375
+567,2018-02-12,FPT,1166010.0,19484.5675,20128.0945,20414.1065,20414.1065,,
+568,2018-02-13,FPT,1448350.0,20664.367,20807.373,21200.6395,21093.385,,
+569,2018-02-21,FPT,1574450.0,21093.385,21486.6515,21558.1545,21236.391,,
+570,2018-02-22,FPT,1433060.0,20807.373,21200.6395,21272.1425,20878.876,,
+571,2018-02-23,FPT,1607200.0,20914.6275,20914.6275,21665.409,21629.6575,,
+572,2018-02-26,FPT,2467750.0,21593.906,21808.415,22094.427,21593.906,22094.427,
+573,2018-02-27,FPT,1415610.0,21272.1425,21701.1605,21736.912,21379.397,,
+574,2018-02-28,FPT,1835710.0,21129.1365,21164.888,21593.906,21379.397,,
+575,2018-03-01,FPT,2114250.0,21129.1365,21236.391,21879.918,21736.912,,
+576,2018-03-02,FPT,1840930.0,21450.9,21629.6575,21915.6695,21844.1665,,
+577,2018-03-05,FPT,6025340.0,21915.6695,21915.6695,23059.7175,21987.1725,23059.7175,
+578,2018-03-06,FPT,2577540.0,22058.6755,22344.6875,22630.6995,22630.6995,,
+579,2018-03-07,FPT,2000410.0,21987.1725,22702.2025,22773.7055,22237.433,,
+580,2018-03-08,FPT,1316600.0,21915.6695,22165.93,22344.6875,22237.433,,
+581,2018-03-09,FPT,2068410.0,21987.1725,22416.1905,22559.1965,22022.924,,
+582,2018-03-12,FPT,1611250.0,21951.421,22165.93,22380.439,21951.421,,
+583,2018-03-13,FPT,4159670.0,21236.391,21879.918,21879.918,21486.6515,,21236.391
+584,2018-03-14,FPT,2070230.0,21236.391,21486.6515,21736.912,21736.912,,21236.391
+585,2018-03-15,FPT,1189330.0,21558.1545,21808.415,21844.1665,21665.409,,
+586,2018-03-16,FPT,1426890.0,21343.6455,21665.409,21736.912,21486.6515,,
+587,2018-03-19,FPT,1337110.0,21415.1485,21522.403,21665.409,21629.6575,,
+588,2018-03-20,FPT,2921440.0,21450.9,21522.403,22273.1845,21915.6695,22273.1845,
+589,2018-03-21,FPT,999470.0,21808.415,21915.6695,22094.427,21808.415,,
+590,2018-03-22,FPT,1264760.0,21486.6515,21808.415,21951.421,21486.6515,,
+591,2018-03-23,FPT,2833670.0,20735.87,21093.385,21307.894,20950.379,,20735.87
+592,2018-03-26,FPT,940840.0,20950.379,20950.379,21236.391,21164.888,,
+593,2018-03-27,FPT,993260.0,21093.385,21415.1485,21486.6515,21272.1425,,
+594,2018-03-28,FPT,660440.0,21021.882,21129.1365,21236.391,21057.6335,,
+595,2018-03-29,FPT,827280.0,21093.385,21236.391,21343.6455,21272.1425,,
+596,2018-03-30,FPT,2434830.0,21236.391,21307.894,21915.6695,21701.1605,,
+597,2018-04-02,FPT,2194820.0,21808.415,21987.1725,22058.6755,21987.1725,,
+598,2018-04-03,FPT,1140770.0,21772.6635,21879.918,21951.421,21879.918,,
+599,2018-04-04,FPT,2297950.0,22022.924,22165.93,22451.942,22058.6755,,
+600,2018-04-05,FPT,2874100.0,21987.1725,22165.93,22773.7055,22523.445,,
+601,2018-04-06,FPT,3614250.0,22416.1905,22952.463,22988.2145,22416.1905,,
+602,2018-04-09,FPT,1502210.0,22380.439,22380.439,22737.954,22666.451,,
+603,2018-04-10,FPT,4490010.0,22702.2025,22737.954,23309.978,23023.966,,
+604,2018-04-11,FPT,3296390.0,22523.445,23166.972,23381.481,22523.445,23381.481,
+605,2018-04-12,FPT,1321110.0,22201.6815,22523.445,22737.954,22737.954,,
+606,2018-04-13,FPT,2146710.0,22165.93,22845.2085,22845.2085,22165.93,,
+607,2018-04-16,FPT,1181050.0,21772.6635,22165.93,22308.936,21844.1665,,
+608,2018-04-17,FPT,1105060.0,21772.6635,21987.1725,22165.93,22165.93,,
+609,2018-04-18,FPT,1247240.0,22130.1785,22273.1845,22487.6935,22165.93,,
+610,2018-04-19,FPT,2377390.0,21701.1605,22165.93,22201.6815,21701.1605,,
+611,2018-04-20,FPT,972550.0,21558.1545,21808.415,21987.1725,21915.6695,,
+612,2018-04-23,FPT,1461440.0,20449.858,21915.6695,22058.6755,20735.87,,
+613,2018-04-24,FPT,1850860.0,20056.5915,20521.361,20914.6275,20163.846,,
+614,2018-04-26,FPT,2031810.0,19663.325,20342.6035,20628.6155,19663.325,,
+615,2018-04-27,FPT,1597710.0,19627.5735,19663.325,20521.361,20378.355,,19627.5735
+616,2018-05-02,FPT,1370180.0,20306.852,20664.367,20735.87,20378.355,,
+617,2018-05-03,FPT,2162850.0,19913.5855,20306.852,20735.87,20735.87,,
+618,2018-05-04,FPT,1171180.0,20807.373,20914.6275,21093.385,21021.882,,
+619,2018-05-07,FPT,878040.0,20950.379,21021.882,21307.894,21307.894,21307.894,
+620,2018-05-08,FPT,1114210.0,21021.882,21164.888,21307.894,21093.385,,
+621,2018-05-09,FPT,1004740.0,20771.6215,20950.379,21129.1365,20878.876,,
+622,2018-05-10,FPT,1546130.0,20735.87,20878.876,21236.391,20843.1245,,20735.87
+623,2018-05-11,FPT,1169610.0,20735.87,20735.87,21272.1425,21272.1425,,20735.87
+624,2018-05-14,FPT,2012550.0,21307.894,21486.6515,22058.6755,22022.924,,
+625,2018-05-15,FPT,910810.0,21808.415,22165.93,22165.93,21951.421,,
+626,2018-05-16,FPT,672930.0,21629.6575,21808.415,21951.421,21629.6575,,
+627,2018-05-17,FPT,719700.0,21593.906,21593.906,21951.421,21665.409,,
+628,2018-05-18,FPT,979930.0,21021.882,21665.409,21808.415,21736.912,,21021.882
+629,2018-05-21,FPT,1483830.0,21808.415,21879.918,22308.936,21808.415,22308.936,
+630,2018-05-22,FPT,1101490.0,21272.1425,21808.415,21987.1725,21343.6455,,
+631,2018-05-23,FPT,1077080.0,21272.1425,21450.9,21808.415,21665.409,,
+632,2018-05-24,FPT,1035660.0,21272.1425,21772.6635,21879.918,21272.1425,,
+633,2018-05-25,FPT,788360.0,20639.0763,21525.417,21525.417,20639.0763,,
+634,2018-05-28,FPT,2034970.0,19204.0485,19921.5624,20343.6294,19204.0485,,
+635,2018-05-29,FPT,2350500.0,18929.70495,19204.0485,20343.6294,20005.9758,,18929.70495
+636,2018-05-30,FPT,1590980.0,19161.8418,19963.7691,19963.7691,19182.94515,,
+637,2018-05-31,FPT,1105040.0,18993.015,19014.11835,19710.5289,19415.082,,
+638,2018-06-01,FPT,1291490.0,19288.4619,19415.082,19710.5289,19605.01215,,
+639,2018-06-04,FPT,1150670.0,19562.80545,19626.1155,20027.07915,19942.66575,,
+640,2018-06-05,FPT,1347750.0,19921.5624,20048.1825,20301.4227,20174.8026,,
+641,2018-06-06,FPT,1017540.0,19963.7691,20259.216,20470.2495,20470.2495,,
+642,2018-06-07,FPT,1138280.0,20132.5959,20639.0763,20639.0763,20174.8026,20639.0763,
+643,2018-06-08,FPT,1050890.0,20048.1825,20217.0093,20343.6294,20238.11265,,
+644,2018-06-11,FPT,721890.0,20048.1825,20153.69925,20238.11265,20048.1825,,
+645,2018-06-12,FPT,1257200.0,19288.4619,20048.1825,20048.1825,19541.7021,,
+646,2018-06-13,FPT,452120.0,19415.082,19415.082,19794.9423,19752.7356,,
+647,2018-06-14,FPT,460360.0,19668.3222,19837.149,19942.66575,19668.3222,,
+648,2018-06-15,FPT,442100.0,19520.59875,19541.7021,19710.5289,19626.1155,,
+649,2018-06-18,FPT,693660.0,19161.8418,19794.9423,19794.9423,19161.8418,,
+650,2018-06-19,FPT,2015520.0,18022.2609,19035.2217,19035.2217,18781.9815,,18022.2609
+651,2018-06-20,FPT,650560.0,18570.948,18950.8083,19161.8418,19161.8418,,
+652,2018-06-21,FPT,349770.0,18613.1547,19161.8418,19161.8418,18739.7748,,
+653,2018-06-22,FPT,375270.0,18528.7413,18697.5681,18993.015,18993.015,,
+654,2018-06-25,FPT,511540.0,18950.8083,19161.8418,19161.8418,19035.2217,19161.8418,
+655,2018-06-26,FPT,240850.0,18697.5681,18781.9815,18908.6016,18781.9815,,
+656,2018-06-27,FPT,256990.0,18676.46475,18950.8083,18950.8083,18697.5681,,
+657,2018-06-28,FPT,1175250.0,17937.8475,18697.5681,18697.5681,17937.8475,,
+658,2018-06-29,FPT,759780.0,17515.7805,17937.8475,18148.881,17515.7805,,
+659,2018-07-02,FPT,979030.0,16882.68,17515.7805,17684.6073,16967.0934,,
+660,2018-07-03,FPT,1351030.0,16460.613,16967.0934,17157.02355,16460.613,,
+661,2018-07-04,FPT,980200.0,16249.5795,16481.71635,16882.68,16882.68,,16249.5795
+662,2018-07-05,FPT,711240.0,16249.5795,16882.68,16924.8867,16671.6465,,16249.5795
+663,2018-07-06,FPT,913260.0,16418.4063,16460.613,17600.1939,17220.3336,,
+664,2018-07-09,FPT,583920.0,16798.2666,17304.747,17452.47045,16945.99005,,
+665,2018-07-10,FPT,249100.0,16882.68,17009.3001,17178.1269,17051.5068,,
+666,2018-07-11,FPT,801770.0,16291.7862,16671.6465,16882.68,16545.0264,,
+667,2018-07-12,FPT,684480.0,16249.5795,16291.7862,16734.95655,16376.1996,,16249.5795
+668,2018-07-13,FPT,1060620.0,16587.2331,16671.6465,17220.3336,17135.9202,,
+669,2018-07-16,FPT,645230.0,17157.02355,17346.9537,17515.7805,17262.5403,,
+670,2018-07-17,FPT,1297460.0,17114.81685,17178.1269,17684.6073,17684.6073,,
+671,2018-07-18,FPT,1096080.0,17684.6073,17726.814,18106.6743,18106.6743,18106.6743,
+672,2018-07-19,FPT,753150.0,17811.2274,17811.2274,18106.6743,17937.8475,,
+673,2018-07-20,FPT,851350.0,17410.26375,17853.4341,17853.4341,17557.9872,,
+674,2018-07-23,FPT,1111700.0,17663.50395,17811.2274,18022.2609,17726.814,,
+675,2018-07-24,FPT,1167460.0,17473.5738,17726.814,17916.74415,17811.2274,,
+676,2018-07-25,FPT,1326030.0,17811.2274,17853.4341,18486.5346,17895.6408,,
+677,2018-07-26,FPT,717640.0,17769.0207,18022.2609,18148.881,17958.95085,,
+678,2018-07-27,FPT,1291840.0,17958.95085,18106.6743,18528.7413,18275.5011,18528.7413,
+679,2018-07-30,FPT,1197220.0,18233.2944,18317.7078,18359.9145,18275.5011,,
+680,2018-07-31,FPT,1591210.0,18064.4676,18275.5011,18359.9145,18064.4676,,
+681,2018-08-01,FPT,2431450.0,17684.6073,18022.2609,18169.98435,17726.814,,
+682,2018-08-02,FPT,726710.0,17557.9872,17726.814,18022.2609,18022.2609,,17557.9872
+683,2018-08-03,FPT,719840.0,17895.6408,18148.881,18191.0877,17980.0542,,
+684,2018-08-06,FPT,350030.0,17832.33075,17895.6408,18022.2609,17832.33075,,
+685,2018-08-07,FPT,645810.0,17621.29725,17853.4341,17853.4341,17705.71065,,
+686,2018-08-08,FPT,764020.0,17684.6073,17705.71065,17980.0542,17937.8475,,
+687,2018-08-09,FPT,1232720.0,17958.95085,18148.881,18233.2944,18064.4676,,
+688,2018-08-10,FPT,797270.0,18022.2609,18064.4676,18338.81115,18191.0877,,
+689,2018-08-13,FPT,1038760.0,18191.0877,18191.0877,18444.3279,18338.81115,,
+690,2018-08-14,FPT,1601310.0,18402.1212,18465.43125,18718.67145,18697.5681,,
+691,2018-08-15,FPT,1658080.0,18444.3279,18697.5681,18866.3949,18486.5346,,
+692,2018-08-16,FPT,1378580.0,18335.3436,18529.7112,18572.904,18572.904,,
+693,2018-08-17,FPT,928050.0,18572.904,18659.2896,18788.868,18788.868,,
+694,2018-08-20,FPT,955270.0,18637.6932,18788.868,19134.4104,18875.2536,,
+695,2018-08-21,FPT,720470.0,18745.6752,18832.0608,18918.4464,18875.2536,,
+696,2018-08-22,FPT,1152700.0,18875.2536,18896.85,19134.4104,19026.4284,,
+697,2018-08-23,FPT,1004880.0,19048.0248,19048.0248,19220.796,19177.6032,19220.796,
+698,2018-08-24,FPT,629740.0,18961.6392,19177.6032,19220.796,19199.1996,19220.796,
+699,2018-08-27,FPT,808140.0,19091.2176,19134.4104,19220.796,19177.6032,,
+700,2018-08-28,FPT,909720.0,19026.4284,19134.4104,19199.1996,19091.2176,,
+701,2018-08-29,FPT,775370.0,18983.2356,19069.6212,19177.6032,19091.2176,,
+702,2018-08-30,FPT,632170.0,18983.2356,19091.2176,19091.2176,19069.6212,,
+703,2018-08-31,FPT,1027280.0,19048.0248,19069.6212,19393.5672,19091.2176,19393.5672,
+704,2018-09-04,FPT,634400.0,19004.832,19048.0248,19307.1816,19048.0248,,
+705,2018-09-05,FPT,843460.0,18572.904,19026.4284,19091.2176,18702.4824,,
+706,2018-09-06,FPT,1206190.0,18292.1508,18616.0968,18702.4824,18292.1508,,18292.1508
+707,2018-09-07,FPT,508770.0,18292.1508,18356.94,18572.904,18572.904,,18292.1508
+708,2018-09-10,FPT,367280.0,18378.5364,18659.2896,18659.2896,18378.5364,,
+709,2018-09-11,FPT,562280.0,18378.5364,18378.5364,18659.2896,18637.6932,,
+710,2018-09-12,FPT,477500.0,18594.5004,18788.868,18875.2536,18594.5004,,
+711,2018-09-13,FPT,646170.0,18659.2896,18875.2536,18961.6392,18745.6752,,
+712,2018-09-14,FPT,2772660.0,18832.0608,18832.0608,19307.1816,19242.3924,,
+713,2018-09-17,FPT,564810.0,19048.0248,19220.796,19220.796,19048.0248,,
+714,2018-09-18,FPT,799660.0,18875.2536,18875.2536,19350.3744,19350.3744,,
+715,2018-09-19,FPT,1352060.0,19350.3744,19436.76,19717.5132,19631.1276,,
+716,2018-09-20,FPT,1126260.0,19458.3564,19458.3564,19955.0736,19825.4952,,
+717,2018-09-21,FPT,1327270.0,19523.1456,19890.2844,19890.2844,19825.4952,,
+718,2018-09-24,FPT,991190.0,19782.3024,19825.4952,20084.652,19911.8808,,
+719,2018-09-25,FPT,746530.0,19782.3024,19868.688,19911.8808,19825.4952,,
+720,2018-09-26,FPT,1028940.0,19803.8988,19868.688,20214.2304,19890.2844,20214.2304,
+721,2018-09-27,FPT,750790.0,19890.2844,19890.2844,20084.652,19955.0736,,
+722,2018-09-28,FPT,559790.0,19976.67,20084.652,20084.652,19998.2664,,
+723,2018-10-01,FPT,519760.0,19847.0916,19998.2664,20063.0556,19868.688,,
+724,2018-10-02,FPT,854660.0,19544.742,19803.8988,19868.688,19566.3384,,
+725,2018-10-03,FPT,373060.0,19544.742,19566.3384,19739.1096,19652.724,,
+726,2018-10-04,FPT,471280.0,19609.5312,19652.724,19868.688,19803.8988,,
+727,2018-10-05,FPT,508450.0,19674.3204,19847.0916,19868.688,19695.9168,,
+728,2018-10-08,FPT,511810.0,19436.76,19652.724,19652.724,19436.76,,
+729,2018-10-09,FPT,399440.0,19307.1816,19436.76,19501.5492,19307.1816,,
+730,2018-10-10,FPT,695690.0,19307.1816,19307.1816,19609.5312,19566.3384,,
+731,2018-10-11,FPT,2177930.0,18270.5544,19004.832,19177.6032,18443.3256,,
+732,2018-10-12,FPT,1377940.0,18011.3976,18356.94,19004.832,18918.4464,,18011.3976
+733,2018-10-15,FPT,495650.0,18572.904,18918.4464,19004.832,18572.904,,
+734,2018-10-16,FPT,603710.0,18443.3256,18788.868,18788.868,18680.886,,
+735,2018-10-17,FPT,474320.0,18788.868,18918.4464,19004.832,18832.0608,,
+736,2018-10-18,FPT,710630.0,18745.6752,18875.2536,19004.832,18832.0608,19004.832,
+737,2018-10-19,FPT,925420.0,18529.7112,18572.904,18788.868,18572.904,,
+738,2018-10-22,FPT,429360.0,18616.0968,18745.6752,18875.2536,18637.6932,,
+739,2018-10-23,FPT,1150850.0,17968.2048,18637.6932,18637.6932,18227.3616,,
+740,2018-10-24,FPT,562380.0,18054.5904,18162.5724,18378.5364,18054.5904,,
+741,2018-10-25,FPT,757730.0,17277.12,17277.12,17838.6264,17730.6444,,17277.12
+742,2018-10-26,FPT,919770.0,17622.6624,17925.012,18032.994,17622.6624,,
+743,2018-10-29,FPT,462380.0,17493.084,17493.084,17903.4156,17709.048,,
+744,2018-10-30,FPT,452630.0,17644.2588,17752.2408,18054.5904,17709.048,,
+745,2018-10-31,FPT,325140.0,17838.6264,18032.994,18140.976,18119.3796,,
+746,2018-11-01,FPT,469760.0,18097.7832,18162.5724,18313.7472,18097.7832,,
+747,2018-11-02,FPT,593810.0,18162.5724,18292.1508,18572.904,18529.7112,18572.904,
+748,2018-11-05,FPT,265620.0,18227.3616,18400.1328,18572.904,18378.5364,18572.904,
+749,2018-11-06,FPT,470930.0,18184.1688,18443.3256,18464.922,18205.7652,,
+750,2018-11-07,FPT,495560.0,17989.8012,18205.7652,18356.94,18076.1868,,
+751,2018-11-08,FPT,352130.0,18119.3796,18248.958,18313.7472,18205.7652,,
+752,2018-11-09,FPT,635120.0,17795.4336,18054.5904,18184.1688,17817.03,,
+753,2018-11-12,FPT,273110.0,17773.8372,17795.4336,18119.3796,18119.3796,,17773.8372
+754,2018-11-13,FPT,438030.0,17795.4336,17795.4336,18032.994,17989.8012,,
+755,2018-11-14,FPT,752440.0,17968.2048,18097.7832,18248.958,18248.958,,
+756,2018-11-15,FPT,498790.0,18011.3976,18140.976,18313.7472,18227.3616,,
+757,2018-11-16,FPT,639910.0,18248.958,18356.94,18529.7112,18464.922,,
+758,2018-11-19,FPT,396020.0,18486.5184,18572.904,18659.2896,18637.6932,,
+759,2018-11-20,FPT,550140.0,18508.1148,18659.2896,18745.6752,18745.6752,,
+760,2018-11-21,FPT,513360.0,18443.3256,18486.5184,18745.6752,18745.6752,,
+761,2018-11-22,FPT,323300.0,18680.886,18745.6752,18832.0608,18745.6752,18832.0608,
+762,2018-11-23,FPT,346060.0,18572.904,18616.0968,18767.2716,18594.5004,,
+763,2018-11-26,FPT,483470.0,18335.3436,18594.5004,18594.5004,18335.3436,,18335.3436
+764,2018-11-27,FPT,341670.0,18356.94,18529.7112,18529.7112,18464.922,,
+765,2018-11-28,FPT,256240.0,18378.5364,18464.922,18508.1148,18486.5184,,
+766,2018-11-29,FPT,523610.0,18529.7112,18702.4824,18788.868,18529.7112,,
+767,2018-11-30,FPT,323780.0,18421.7292,18529.7112,18551.3076,18529.7112,,
+768,2018-12-03,FPT,1136360.0,18659.2896,18659.2896,19393.5672,19393.5672,,
+769,2018-12-04,FPT,1011170.0,19328.778,19393.5672,19652.724,19415.1636,19652.724,
+770,2018-12-05,FPT,605880.0,19177.6032,19199.1996,19415.1636,19263.9888,,
+771,2018-12-06,FPT,484120.0,19026.4284,19220.796,19350.3744,19177.6032,,
+772,2018-12-07,FPT,763170.0,19263.9888,19263.9888,19587.9348,19479.9528,,
+773,2018-12-10,FPT,694990.0,19091.2176,19350.3744,19436.76,19091.2176,,
+774,2018-12-11,FPT,382700.0,18961.6392,19134.4104,19220.796,19026.4284,,
+775,2018-12-12,FPT,664120.0,19026.4284,19026.4284,19242.3924,19199.1996,,
+776,2018-12-13,FPT,780570.0,19220.796,19415.1636,19544.742,19263.9888,,
+777,2018-12-14,FPT,787920.0,19048.0248,19263.9888,19350.3744,19069.6212,,
+778,2018-12-17,FPT,777640.0,18572.904,19048.0248,19048.0248,18572.904,,
+779,2018-12-18,FPT,1125660.0,18076.1868,18292.1508,18486.5184,18140.976,,18076.1868
+780,2018-12-19,FPT,471580.0,18076.1868,18140.976,18400.1328,18184.1688,,
+781,2018-12-20,FPT,461210.0,18162.5724,18270.5544,18313.7472,18162.5724,,
+782,2018-12-21,FPT,453810.0,18097.7832,18097.7832,18356.94,18356.94,,
+783,2018-12-24,FPT,212530.0,18140.976,18400.1328,18486.5184,18140.976,18486.5184,
+784,2018-12-25,FPT,732310.0,17709.048,17881.8192,17925.012,17925.012,,17709.048
+785,2018-12-26,FPT,333590.0,17881.8192,17925.012,18076.1868,17881.8192,,
+786,2018-12-27,FPT,454860.0,18054.5904,18184.1688,18248.958,18054.5904,,
+787,2018-12-28,FPT,387170.0,18054.5904,18162.5724,18227.3616,18227.3616,,
+788,2019-01-02,FPT,459120.0,17773.8372,18054.5904,18205.7652,17795.4336,,
+789,2019-01-03,FPT,716600.0,17579.4696,17903.4156,17903.4156,17622.6624,,
+790,2019-01-04,FPT,318570.0,17493.084,17536.2768,17903.4156,17752.2408,,17493.084
+791,2019-01-07,FPT,408470.0,17968.2048,18054.5904,18184.1688,18054.5904,,
+792,2019-01-08,FPT,295660.0,18011.3976,18054.5904,18140.976,18140.976,,
+793,2019-01-09,FPT,309040.0,18097.7832,18184.1688,18400.1328,18313.7472,,
+794,2019-01-10,FPT,207330.0,18205.7652,18313.7472,18378.5364,18205.7652,,
+795,2019-01-11,FPT,596090.0,18162.5724,18313.7472,18378.5364,18227.3616,,
+796,2019-01-14,FPT,398400.0,18140.976,18270.5544,18400.1328,18356.94,,
+797,2019-01-15,FPT,339480.0,18270.5544,18270.5544,18486.5184,18486.5184,,
+798,2019-01-16,FPT,186590.0,18378.5364,18572.904,18572.904,18378.5364,18572.904,
+799,2019-01-17,FPT,379770.0,18140.976,18356.94,18464.922,18140.976,,18140.976
+800,2019-01-18,FPT,227150.0,18140.976,18184.1688,18356.94,18140.976,,18140.976
+801,2019-01-21,FPT,247800.0,18227.3616,18227.3616,18486.5184,18356.94,,
+802,2019-01-22,FPT,141480.0,18292.1508,18356.94,18464.922,18292.1508,,
+803,2019-01-23,FPT,193460.0,18205.7652,18270.5544,18313.7472,18292.1508,,
+804,2019-01-24,FPT,234470.0,18292.1508,18313.7472,18400.1328,18335.3436,,
+805,2019-01-25,FPT,213470.0,18270.5544,18313.7472,18400.1328,18313.7472,,
+806,2019-01-28,FPT,216330.0,18184.1688,18356.94,18356.94,18184.1688,,
+807,2019-01-29,FPT,430580.0,18140.976,18313.7472,18356.94,18356.94,,
+808,2019-01-30,FPT,689260.0,18313.7472,18356.94,18745.6752,18659.2896,,
+809,2019-01-31,FPT,517260.0,18529.7112,18702.4824,18745.6752,18659.2896,,
+810,2019-02-01,FPT,599890.0,17925.012,18659.2896,18659.2896,18400.1328,,17925.012
+811,2019-02-11,FPT,1000430.0,18443.3256,18572.904,19134.4104,19069.6212,,
+812,2019-02-12,FPT,701570.0,18961.6392,19004.832,19263.9888,18961.6392,,
+813,2019-02-13,FPT,1125370.0,19004.832,19004.832,19436.76,19242.3924,,
+814,2019-02-14,FPT,616980.0,19112.814,19285.5852,19393.5672,19112.814,,
+815,2019-02-15,FPT,647230.0,19004.832,19112.814,19199.1996,19091.2176,,
+816,2019-02-18,FPT,306310.0,19048.0248,19220.796,19263.9888,19177.6032,,
+817,2019-02-19,FPT,1470880.0,19134.4104,19307.1816,19501.5492,19177.6032,,
+818,2019-02-20,FPT,499430.0,19134.4104,19134.4104,19458.3564,19371.9708,,
+819,2019-02-21,FPT,749950.0,19134.4104,19307.1816,19393.5672,19350.3744,,
+820,2019-02-22,FPT,1243720.0,19177.6032,19350.3744,19609.5312,19523.1456,,
+821,2019-02-25,FPT,1023660.0,19631.1276,19695.9168,19955.0736,19652.724,19955.0736,
+822,2019-02-26,FPT,663220.0,19436.76,19674.3204,19695.9168,19523.1456,,
+823,2019-02-27,FPT,485650.0,19393.5672,19523.1456,19631.1276,19479.9528,,
+824,2019-02-28,FPT,1372190.0,19091.2176,19479.9528,19479.9528,19091.2176,,
+825,2019-03-01,FPT,590780.0,19069.6212,19242.3924,19263.9888,19263.9888,,19069.6212
+826,2019-03-04,FPT,806770.0,19263.9888,19263.9888,19523.1456,19436.76,,
+827,2019-03-05,FPT,824300.0,19350.3744,19436.76,19523.1456,19393.5672,,
+828,2019-03-06,FPT,695230.0,19199.1996,19415.1636,19479.9528,19263.9888,,
+829,2019-03-07,FPT,374340.0,19263.9888,19263.9888,19436.76,19328.778,,
+830,2019-03-08,FPT,693180.0,19199.1996,19307.1816,19350.3744,19285.5852,,19199.1996
+831,2019-03-11,FPT,364520.0,19199.1996,19285.5852,19371.9708,19220.796,,19199.1996
+832,2019-03-12,FPT,1930870.0,19328.778,19328.778,20084.652,20084.652,,
+833,2019-03-13,FPT,1001890.0,19955.0736,20041.4592,20171.0376,19955.0736,20171.0376,
+834,2019-03-14,FPT,533480.0,19868.688,19955.0736,20084.652,19976.67,,
+835,2019-03-15,FPT,1041840.0,19760.706,19998.2664,19998.2664,19868.688,,
+836,2019-03-18,FPT,994080.0,19847.0916,19998.2664,20063.0556,19955.0736,,
+837,2019-03-19,FPT,914720.0,19739.1096,19955.0736,19998.2664,19739.1096,,
+838,2019-03-20,FPT,797270.0,19544.742,19695.9168,19825.4952,19631.1276,,
+839,2019-03-21,FPT,825740.0,19479.9528,19782.3024,19782.3024,19479.9528,,
+840,2019-03-22,FPT,687690.0,19458.3564,19479.9528,19609.5312,19458.3564,,
+841,2019-03-25,FPT,633520.0,19091.2176,19091.2176,19436.76,19177.6032,,19091.2176
+842,2019-03-26,FPT,386120.0,19220.796,19436.76,19436.76,19328.778,,
+843,2019-03-27,FPT,589040.0,19350.3744,19350.3744,19479.9528,19436.76,,
+844,2019-03-28,FPT,362360.0,19328.778,19328.778,19587.9348,19501.5492,,
+845,2019-03-29,FPT,446750.0,19566.3384,19695.9168,19695.9168,19652.724,,
+846,2019-04-01,FPT,327500.0,19652.724,19825.4952,19825.4952,19782.3024,,
+847,2019-04-02,FPT,1354480.0,19782.3024,19782.3024,20171.0376,19868.688,,
+848,2019-04-03,FPT,1034100.0,19868.688,20041.4592,20387.0016,20387.0016,,
+849,2019-04-04,FPT,1716130.0,20408.598,20516.58,20818.9296,20646.1584,,
+850,2019-04-05,FPT,615200.0,20494.9836,20646.1584,20689.3512,20646.1584,,
+851,2019-04-08,FPT,452660.0,20494.9836,20581.3692,20732.544,20646.1584,,
+852,2019-04-09,FPT,1011680.0,20430.1944,20646.1584,20948.508,20430.1944,20948.508,
+853,2019-04-10,FPT,731100.0,20192.634,20300.616,20430.1944,20257.4232,,20192.634
+854,2019-04-11,FPT,359910.0,20235.8268,20257.4232,20516.58,20300.616,,
+855,2019-04-12,FPT,875090.0,20235.8268,20235.8268,20905.3152,20818.9296,,
+856,2019-04-16,FPT,907000.0,20516.58,20516.58,20818.9296,20689.3512,,
+857,2019-04-17,FPT,1959530.0,20818.9296,20862.1224,21380.436,20948.508,21380.436,
+858,2019-04-18,FPT,975930.0,20754.1404,20948.508,21272.454,20948.508,,
+859,2019-04-19,FPT,453980.0,20905.3152,21034.8936,21121.2792,20926.9116,,
+860,2019-04-22,FPT,826090.0,20646.1584,20948.508,20948.508,20689.3512,,
+861,2019-04-23,FPT,549400.0,20516.58,20689.3512,20926.9116,20689.3512,,20516.58
+862,2019-04-24,FPT,855130.0,20775.7368,20948.508,21013.2972,20970.1044,,
+863,2019-04-25,FPT,970660.0,20926.9116,20948.508,21229.2612,21078.0864,,
+864,2019-04-26,FPT,864950.0,21078.0864,21121.2792,21488.418,21402.0324,,
+865,2019-05-02,FPT,885020.0,21445.2252,21510.0144,21682.7856,21531.6108,21682.7856,
+866,2019-05-03,FPT,1059570.0,21423.6288,21553.2072,21596.4,21596.4,,
+867,2019-05-06,FPT,1455140.0,20926.9116,21164.472,21337.2432,21056.49,,20926.9116
+868,2019-05-07,FPT,1094880.0,21186.0684,21207.6648,21466.8216,21466.8216,,
+869,2019-05-08,FPT,959020.0,21164.472,21294.0504,21466.8216,21445.2252,,
+870,2019-05-09,FPT,860940.0,20991.7008,21423.6288,21445.2252,20991.7008,,
+871,2019-05-10,FPT,1027830.0,21056.49,21164.472,21272.454,21164.472,,
+872,2019-05-13,FPT,850540.0,21164.472,21164.472,21510.0144,21380.436,,
+873,2019-05-14,FPT,1560830.0,21207.6648,21337.2432,21941.9424,21682.7856,,
+874,2019-05-15,FPT,1539940.0,21639.5928,21812.364,21855.5568,21769.1712,,
+875,2019-05-16,FPT,1891290.0,21445.2252,21769.1712,21898.7496,21445.2252,,
+876,2019-05-17,FPT,1487590.0,21469.4634,21808.71,21808.71,21542.1591,,
+877,2019-05-20,FPT,1792130.0,21566.391,21566.391,21954.1014,21929.8695,,
+878,2019-05-21,FPT,1016530.0,21978.3333,22051.029,22317.5799,22244.8842,,
+879,2019-05-22,FPT,1563650.0,21929.8695,21929.8695,22366.0437,21929.8695,22366.0437,
+880,2019-05-23,FPT,1267520.0,21905.6376,21929.8695,22196.4204,22147.9566,,
+881,2019-05-24,FPT,1014750.0,21929.8695,22051.029,22269.1161,22099.4928,,
+882,2019-05-27,FPT,1261950.0,21639.0867,21954.1014,22026.7971,21929.8695,,
+883,2019-05-28,FPT,518470.0,21687.5505,21808.71,22002.5652,21736.0143,,
+884,2019-05-29,FPT,1505300.0,21324.072,21736.0143,21736.0143,21372.5358,,
+885,2019-05-30,FPT,986450.0,21275.6082,21372.5358,21663.3186,21590.6229,,
+886,2019-05-31,FPT,611860.0,21372.5358,21614.8548,21711.7824,21372.5358,,
+887,2019-06-03,FPT,881810.0,21081.753,21324.072,21372.5358,21081.753,,
+888,2019-06-04,FPT,537160.0,20960.5935,21081.753,21178.6806,20984.8254,,20960.5935
+889,2019-06-05,FPT,500100.0,21081.753,21081.753,21275.6082,21130.2168,,
+890,2019-06-06,FPT,922740.0,21130.2168,21227.1444,21663.3186,21566.391,,
+891,2019-06-07,FPT,1304680.0,21663.3186,21711.7824,21929.8695,21905.6376,,
+892,2019-06-10,FPT,1227340.0,21711.7824,22051.029,22147.9566,21857.1738,22147.9566,
+893,2019-06-11,FPT,1296500.0,21760.2462,21857.1738,22099.4928,21905.6376,,
+894,2019-06-12,FPT,1284520.0,21808.71,21905.6376,22099.4928,21832.9419,,
+895,2019-06-13,FPT,856270.0,21566.391,21832.9419,21857.1738,21590.6229,,
+896,2019-06-14,FPT,559800.0,21517.9272,21614.8548,21760.2462,21517.9272,,
+897,2019-06-17,FPT,1013550.0,21275.6082,21372.5358,21566.391,21348.3039,,
+898,2019-06-18,FPT,763680.0,21202.9125,21493.6953,21542.1591,21348.3039,,21202.9125
+899,2019-06-19,FPT,530820.0,21420.9996,21639.0867,21663.3186,21639.0867,,
+900,2019-06-20,FPT,1356030.0,21639.0867,21736.0143,22002.5652,22002.5652,,
+901,2019-06-21,FPT,872460.0,21929.8695,22051.029,22099.4928,22002.5652,,
+902,2019-06-24,FPT,726160.0,21881.4057,22002.5652,22026.7971,21881.4057,,
+903,2019-06-25,FPT,3269450.0,21711.7824,21808.71,22559.8989,22535.667,,
+904,2019-06-26,FPT,1014470.0,22341.8118,22535.667,22535.667,22366.0437,,
+905,2019-06-27,FPT,1221860.0,21954.1014,22317.5799,22341.8118,22002.5652,,
+906,2019-06-28,FPT,2479220.0,21760.2462,22002.5652,22293.348,22051.029,,
+907,2019-07-01,FPT,2551280.0,22244.8842,22293.348,22826.4498,22826.4498,,
+908,2019-07-02,FPT,1600280.0,22608.3627,22777.986,23020.305,22729.5222,23020.305,
+909,2019-07-03,FPT,1275860.0,22559.8989,22632.5946,22729.5222,22681.0584,,
+910,2019-07-04,FPT,1275800.0,22681.0584,22777.986,22874.9136,22753.7541,,
+911,2019-07-05,FPT,1137770.0,22487.2032,22681.0584,22777.986,22584.1308,,
+912,2019-07-08,FPT,1303050.0,22317.5799,22535.667,22729.5222,22438.7394,,22317.5799
+913,2019-07-09,FPT,992570.0,22341.8118,22438.7394,22705.2903,22656.8265,,
+914,2019-07-10,FPT,1281980.0,22681.0584,22753.7541,22996.0731,22802.2179,,
+915,2019-07-11,FPT,854140.0,22681.0584,22850.6817,22899.1455,22777.986,,
+916,2019-07-12,FPT,1241970.0,22681.0584,22826.4498,22996.0731,22777.986,,
+917,2019-07-15,FPT,1176060.0,22705.2903,22826.4498,23044.5369,22923.3774,,
+918,2019-07-16,FPT,1160000.0,22899.1455,22947.6093,23165.6964,22923.3774,,
+919,2019-07-17,FPT,1292630.0,22777.986,22923.3774,23020.305,22802.2179,,
+920,2019-07-18,FPT,1035440.0,22681.0584,22777.986,22826.4498,22681.0584,,22681.0584
+921,2019-07-19,FPT,2811560.0,22729.5222,22753.7541,23408.0154,23359.5516,,
+922,2019-07-22,FPT,1755780.0,23238.3921,23359.5516,23577.6387,23432.2473,,
+923,2019-07-23,FPT,948550.0,23311.0878,23504.943,23650.3344,23650.3344,,
+924,2019-07-24,FPT,1952770.0,23553.4068,23916.8853,23941.1172,23553.4068,23941.1172,
+925,2019-07-25,FPT,1157100.0,23504.943,23553.4068,23723.0301,23577.6387,,
+926,2019-07-26,FPT,1043020.0,23432.2473,23504.943,23650.3344,23650.3344,,
+927,2019-07-29,FPT,1130450.0,23359.5516,23650.3344,23650.3344,23553.4068,,
+928,2019-07-30,FPT,2092220.0,23117.2326,23553.4068,23553.4068,23165.6964,,
+929,2019-07-31,FPT,1111880.0,23020.305,23165.6964,23456.4792,23456.4792,,23020.305
+930,2019-08-01,FPT,965060.0,23359.5516,23456.4792,23553.4068,23432.2473,,
+931,2019-08-02,FPT,1451900.0,23189.9283,23286.8559,23747.262,23650.3344,,
+932,2019-08-05,FPT,2322100.0,23650.3344,23747.262,24134.9724,23747.262,,
+933,2019-08-06,FPT,1304570.0,23359.5516,23359.5516,23892.6534,23723.0301,,
+934,2019-08-07,FPT,1246410.0,23723.0301,23359.5516,24110.7405,24110.7405,,
+935,2019-08-08,FPT,2085510.0,24159.2043,24159.2043,24522.6828,24377.2914,,
+936,2019-08-09,FPT,1751680.0,24231.9,24377.2914,24910.3932,24765.0018,,
+937,2019-08-12,FPT,1817920.0,24571.1466,24765.0018,25491.9588,25346.5674,,
+938,2019-08-13,FPT,2237980.0,25055.7846,25249.6398,25782.7416,25443.495,,
+939,2019-08-14,FPT,2205370.0,25588.8864,25685.814,26025.0606,25782.7416,,
+940,2019-08-15,FPT,2223880.0,25387.5908,25634.5518,26177.866,26177.866,,
+941,2019-08-16,FPT,4531020.0,25683.944,26177.866,27215.1022,25683.944,27215.1022,
+942,2019-08-19,FPT,2849780.0,25288.8064,25683.944,26029.6894,25881.5128,,
+943,2019-08-20,FPT,2277750.0,25881.5128,25881.5128,26671.788,26671.788,,
+944,2019-08-21,FPT,1808020.0,26375.4348,26721.1802,26918.749,26474.2192,,
+945,2019-08-22,FPT,1892640.0,26128.4738,26474.2192,26819.9646,26177.866,,
+946,2019-08-23,FPT,1868200.0,25980.2972,26227.2582,26869.3568,26869.3568,,
+947,2019-08-26,FPT,1756160.0,26424.827,26424.827,26770.5724,26523.6114,,
+948,2019-08-27,FPT,1566370.0,26079.0816,26671.788,26819.9646,26079.0816,,
+949,2019-08-28,FPT,1537860.0,25733.3362,26177.866,26276.6504,25733.3362,,
+950,2019-08-29,FPT,972940.0,25634.5518,25782.7284,26079.0816,26029.6894,,25634.5518
+951,2019-08-30,FPT,708360.0,26128.4738,26177.866,26375.4348,26227.2582,,
+952,2019-09-03,FPT,1360230.0,26177.866,26177.866,26671.788,26523.6114,,
+953,2019-09-04,FPT,1655300.0,26177.866,26177.866,26770.5724,26276.6504,,
+954,2019-09-05,FPT,1243680.0,25980.2972,26375.4348,26424.827,25980.2972,,
+955,2019-09-06,FPT,1142710.0,25832.1206,26128.4738,26276.6504,26128.4738,,25832.1206
+956,2019-09-09,FPT,2507800.0,25930.905,26177.866,26869.3568,26573.0036,,
+957,2019-09-10,FPT,1731610.0,26474.2192,26770.5724,26869.3568,26671.788,,
+958,2019-09-11,FPT,1179670.0,26375.4348,26671.788,26770.5724,26721.1802,,
+959,2019-09-12,FPT,3799910.0,26869.3568,26869.3568,27906.593,27906.593,,
+960,2019-09-13,FPT,2123900.0,27807.8086,27906.593,28351.1228,28054.7696,,
+961,2019-09-16,FPT,1339560.0,28005.3774,28104.1618,28647.476,28499.2994,,
+962,2019-09-17,FPT,1194690.0,28202.9462,28301.7306,28696.8682,28449.9072,,
+963,2019-09-18,FPT,2592910.0,27807.8086,28598.0838,28598.0838,27857.2008,,
+964,2019-09-19,FPT,1432730.0,27758.4164,27955.9852,28548.6916,28548.6916,,
+965,2019-09-20,FPT,1396120.0,28449.9072,28499.2994,29042.6136,28746.2604,29042.6136,
+966,2019-09-23,FPT,2313090.0,27906.593,28647.476,28795.6526,27906.593,,
+967,2019-09-24,FPT,2537600.0,27560.8476,27857.2008,28153.554,27758.4164,,27560.8476
+968,2019-09-25,FPT,1442410.0,27709.0242,27807.8086,28351.1228,28351.1228,,
+969,2019-09-26,FPT,992640.0,28252.3384,28499.2994,28647.476,28499.2994,,
+970,2019-09-27,FPT,2510520.0,28351.1228,28449.9072,29042.6136,28894.437,,
+971,2019-09-30,FPT,2199170.0,28499.2994,29289.5746,29388.359,28499.2994,29388.359,
+972,2019-10-01,FPT,1644130.0,28449.9072,28499.2994,28894.437,28894.437,,
+973,2019-10-02,FPT,2439020.0,28252.3384,28894.437,28943.8292,28252.3384,,
+974,2019-10-03,FPT,2804850.0,27857.2008,27955.9852,28351.1228,28252.3384,,
+975,2019-10-04,FPT,1271210.0,28005.3774,28400.515,28400.515,28054.7696,,
+976,2019-10-07,FPT,2371810.0,27412.671,28054.7696,28252.3384,27412.671,,
+977,2019-10-08,FPT,1337220.0,27264.4944,27412.671,27758.4164,27709.0242,,27264.4944
+978,2019-10-09,FPT,937530.0,27560.8476,27807.8086,28153.554,27857.2008,,
+979,2019-10-10,FPT,808000.0,27857.2008,27955.9852,28153.554,27857.2008,,
+980,2019-10-11,FPT,794420.0,27857.2008,28005.3774,28104.1618,27906.593,,
+981,2019-10-14,FPT,2231030.0,28054.7696,28153.554,28746.2604,28499.2994,28746.2604,
+982,2019-10-15,FPT,663910.0,28351.1228,28548.6916,28548.6916,28351.1228,,
+983,2019-10-16,FPT,829050.0,28351.1228,28548.6916,28647.476,28400.515,,
+984,2019-10-17,FPT,1621590.0,27955.9852,28351.1228,28400.515,28005.3774,,
+985,2019-10-18,FPT,1447340.0,27955.9852,28054.7696,28449.9072,28202.9462,,
+986,2019-10-21,FPT,1260490.0,27807.8086,28351.1228,28351.1228,27906.593,,
+987,2019-10-22,FPT,1534380.0,27511.4554,27906.593,27955.9852,27807.8086,,27511.4554
+988,2019-10-23,FPT,747810.0,27659.632,27659.632,28153.554,27857.2008,,
+989,2019-10-24,FPT,2233890.0,27857.2008,28054.7696,28746.2604,28746.2604,,
+990,2019-10-25,FPT,1355310.0,28499.2994,28795.6526,28894.437,28647.476,,
+991,2019-10-28,FPT,1494820.0,28548.6916,28647.476,29042.6136,28696.8682,29042.6136,
+992,2019-10-29,FPT,953020.0,28548.6916,28746.2604,28795.6526,28598.0838,,
+993,2019-10-30,FPT,1102070.0,28449.9072,28598.0838,28696.8682,28548.6916,,
+994,2019-10-31,FPT,1263390.0,28548.6916,28647.476,28993.2214,28598.0838,,
+995,2019-11-01,FPT,1732950.0,28449.9072,28647.476,28993.2214,28894.437,,28449.9072
+996,2019-11-04,FPT,5811560.0,28993.2214,28993.2214,29882.281,29585.9278,29882.281,
+997,2019-11-05,FPT,1239520.0,29338.9668,29684.7122,29684.7122,29536.5356,,
+998,2019-11-06,FPT,1551610.0,29388.359,29536.5356,29832.8888,29388.359,,
+999,2019-11-07,FPT,1438030.0,29240.1824,29388.359,29585.9278,29388.359,,
+1000,2019-11-08,FPT,1219540.0,29240.1824,29536.5356,29536.5356,29437.7512,,
+1001,2019-11-11,FPT,2180490.0,29388.359,29487.1434,29931.6732,29635.32,,
+1002,2019-11-12,FPT,2842650.0,29635.32,29635.32,30277.4186,30129.242,30277.4186,
+1003,2019-11-13,FPT,1333940.0,29882.281,30228.0264,30277.4186,29882.281,30277.4186,
+1004,2019-11-14,FPT,4799390.0,28400.515,29882.281,30129.242,28795.6526,,
+1005,2019-11-15,FPT,2568040.0,28499.2994,28795.6526,29042.6136,28943.8292,,
+1006,2019-11-18,FPT,2794920.0,28202.9462,28845.0448,29042.6136,28400.515,,
+1007,2019-11-19,FPT,1059770.0,28400.515,28400.515,28795.6526,28795.6526,,
+1008,2019-11-20,FPT,2291760.0,27955.9852,28746.2604,28746.2604,28054.7696,,
+1009,2019-11-21,FPT,3303950.0,27610.2398,28054.7696,28202.9462,27659.632,,
+1010,2019-11-22,FPT,1625820.0,27412.671,27807.8086,28202.9462,27659.632,,27412.671
+1011,2019-11-25,FPT,1087990.0,27560.8476,27709.0242,28153.554,27955.9852,,
+1012,2019-11-26,FPT,968690.0,28054.7696,28153.554,28252.3384,28202.9462,,
+1013,2019-11-27,FPT,812280.0,28104.1618,28252.3384,28351.1228,28153.554,28351.1228,
+1014,2019-11-28,FPT,1370820.0,27560.8476,28104.1618,28104.1618,27659.632,,
+1015,2019-11-29,FPT,739370.0,27560.8476,27659.632,28054.7696,27857.2008,,
+1016,2019-12-02,FPT,1992380.0,26968.1412,27906.593,27906.593,26968.1412,,
+1017,2019-12-03,FPT,1619120.0,26326.0426,26770.5724,27264.4944,26918.749,,26326.0426
+1018,2019-12-04,FPT,932130.0,26671.788,26918.749,27412.671,27363.2788,,
+1019,2019-12-05,FPT,1144000.0,27066.9256,27412.671,27560.8476,27116.3178,,
+1020,2019-12-06,FPT,556160.0,27017.5334,27165.71,27363.2788,27165.71,,
+1021,2019-12-09,FPT,700960.0,27165.71,27264.4944,27560.8476,27313.8866,,
+1022,2019-12-10,FPT,797100.0,27066.9256,27313.8866,27560.8476,27412.671,,
+1023,2019-12-11,FPT,877960.0,27264.4944,27412.671,27955.9852,27906.593,,
+1024,2019-12-12,FPT,942410.0,28005.3774,28054.7696,28252.3384,28153.554,,
+1025,2019-12-13,FPT,1681700.0,28104.1618,28252.3384,28400.515,28202.9462,28400.515,
+1026,2019-12-16,FPT,968130.0,27857.2008,28202.9462,28202.9462,27906.593,,
+1027,2019-12-17,FPT,2211360.0,27215.1022,27758.4164,27857.2008,27363.2788,,
+1028,2019-12-18,FPT,1022490.0,27165.71,27363.2788,27659.632,27412.671,,27165.71
+1029,2019-12-19,FPT,817820.0,27363.2788,27412.671,27758.4164,27560.8476,,
+1030,2019-12-20,FPT,777100.0,27560.8476,27659.632,28005.3774,27906.593,,
+1031,2019-12-23,FPT,766000.0,27659.632,28104.1618,28153.554,27709.0242,,
+1032,2019-12-24,FPT,692100.0,27709.0242,27857.2008,27906.593,27857.2008,,
+1033,2019-12-25,FPT,1604350.0,27857.2008,27857.2008,28598.0838,28400.515,,
+1034,2019-12-26,FPT,1124500.0,28351.1228,28548.6916,28696.8682,28351.1228,,
+1035,2019-12-27,FPT,1004860.0,28054.7696,28351.1228,28548.6916,28449.9072,,
+1036,2019-12-30,FPT,2881060.0,28449.9072,28548.6916,29092.0058,28943.8292,,
+1037,2019-12-31,FPT,689030.0,28647.476,28943.8292,28993.2214,28795.6526,,
+1038,2020-01-02,FPT,896720.0,28647.476,28795.6526,29141.398,28943.8292,,
+1039,2020-01-03,FPT,2047880.0,28351.1228,29092.0058,29190.7902,28449.9072,29190.7902,
+1040,2020-01-06,FPT,1091660.0,28054.7696,28202.9462,28449.9072,28153.554,,28054.7696
+1041,2020-01-07,FPT,837240.0,28153.554,28301.7306,28696.8682,28696.8682,,
+1042,2020-01-08,FPT,1814290.0,28054.7696,28400.515,28499.2994,28054.7696,,28054.7696
+1043,2020-01-09,FPT,967050.0,28202.9462,28301.7306,28499.2994,28449.9072,,
+1044,2020-01-10,FPT,1018650.0,28202.9462,28400.515,28548.6916,28400.515,,
+1045,2020-01-13,FPT,786760.0,28153.554,28351.1228,28449.9072,28202.9462,,
+1046,2020-01-14,FPT,721680.0,28153.554,28202.9462,28351.1228,28153.554,,
+1047,2020-01-15,FPT,940870.0,28054.7696,28153.554,28202.9462,28153.554,,
+1048,2020-01-16,FPT,1942970.0,28153.554,28153.554,28746.2604,28647.476,28746.2604,
+1049,2020-01-17,FPT,1388810.0,28153.554,28647.476,28696.8682,28449.9072,,
+1050,2020-01-20,FPT,1227100.0,28252.3384,28400.515,28647.476,28351.1228,,
+1051,2020-01-21,FPT,4351820.0,27412.671,28548.6916,28647.476,27412.671,,
+1052,2020-01-22,FPT,3165650.0,27017.5334,27165.71,27906.593,27906.593,,
+1053,2020-01-30,FPT,2638460.0,26622.3958,27313.8866,27560.8476,27017.5334,,
+1054,2020-01-31,FPT,4118150.0,25683.944,26671.788,27116.3178,25683.944,,
+1055,2020-02-03,FPT,3602970.0,24202.178,24498.5312,25930.905,25436.983,,24202.178
+1056,2020-02-04,FPT,1651440.0,25190.022,25881.5128,25881.5128,25585.1596,,
+1057,2020-02-05,FPT,1648620.0,25683.944,25832.1206,26079.0816,25683.944,,
+1058,2020-02-06,FPT,1708550.0,25585.1596,25930.905,26474.2192,26474.2192,,
+1059,2020-02-07,FPT,1218660.0,26079.0816,26177.866,26424.827,26326.0426,,
+1060,2020-02-10,FPT,738090.0,25733.3362,25881.5128,26177.866,25980.2972,,
+1061,2020-02-11,FPT,1085380.0,26029.6894,26128.4738,26523.6114,26474.2192,,
+1062,2020-02-12,FPT,1104870.0,26523.6114,26573.0036,27017.5334,26721.1802,,
+1063,2020-02-13,FPT,1030570.0,26523.6114,26721.1802,26918.749,26819.9646,,
+1064,2020-02-14,FPT,884240.0,26671.788,26721.1802,26918.749,26918.749,,
+1065,2020-02-17,FPT,726390.0,26671.788,26968.1412,26968.1412,26770.5724,,
+1066,2020-02-18,FPT,1760940.0,26819.9646,26869.3568,27659.632,27659.632,,
+1067,2020-02-19,FPT,681250.0,27412.671,27610.2398,27758.4164,27511.4554,,
+1068,2020-02-20,FPT,780810.0,27412.671,27709.0242,27857.2008,27560.8476,27857.2008,
+1069,2020-02-21,FPT,1458040.0,27017.5334,27610.2398,27610.2398,27017.5334,,
+1070,2020-02-24,FPT,2261990.0,25930.905,26227.2582,26622.3958,25930.905,,
+1071,2020-02-25,FPT,1407720.0,25683.944,25733.3362,26671.788,26671.788,,25683.944
+1072,2020-02-26,FPT,3221270.0,26177.866,26375.4348,27264.4944,27165.71,,
+1073,2020-02-27,FPT,2927040.0,26968.1412,27165.71,27906.593,27659.632,,
+1074,2020-02-28,FPT,2132200.0,26968.1412,27165.71,27511.4554,27215.1022,,
+1075,2020-03-02,FPT,1787060.0,27066.9256,27215.1022,27758.4164,27511.4554,,
+1076,2020-03-03,FPT,1193800.0,27511.4554,27758.4164,28153.554,27610.2398,28153.554,
+1077,2020-03-04,FPT,1660790.0,27116.3178,27412.671,27412.671,27412.671,,
+1078,2020-03-05,FPT,1296450.0,26968.1412,27412.671,27610.2398,26968.1412,,
+1079,2020-03-06,FPT,1305030.0,26424.827,26770.5724,26819.9646,26671.788,,
+1080,2020-03-09,FPT,4735140.0,24844.2766,25288.8064,25683.944,24844.2766,,
+1081,2020-03-10,FPT,2030340.0,24844.2766,25190.022,25683.944,25535.7674,,
+1082,2020-03-11,FPT,2753310.0,24449.139,25683.944,25930.905,25091.2376,,
+1083,2020-03-12,FPT,3981670.0,23362.5106,24004.6092,24350.3546,23757.6482,,
+1084,2020-03-13,FPT,2919140.0,22325.2744,22374.6666,24696.1,23782.3443,,22325.2744
+1085,2020-03-16,FPT,1898960.0,23461.295,23782.3443,24547.9234,23510.6872,,
+1086,2020-03-17,FPT,2474650.0,22967.373,23214.334,23955.217,23955.217,,
+1087,2020-03-18,FPT,1642800.0,23881.1287,24202.178,24251.5702,23905.8248,,
+1088,2020-03-19,FPT,1296590.0,23510.6872,23510.6872,23757.6482,23560.0794,,
+1089,2020-03-20,FPT,1291360.0,23387.2067,23807.0404,23831.7365,23560.0794,,
+1090,2020-03-23,FPT,2826690.0,21930.1368,22769.8042,23164.9418,21930.1368,,
+1091,2020-03-24,FPT,2191500.0,21485.607,22226.49,22226.49,21979.529,,
+1092,2020-03-25,FPT,2131790.0,22300.5783,22720.412,22917.9808,22720.412,,
+1093,2020-03-26,FPT,2358310.0,21831.3524,22473.451,22646.3237,21831.3524,,
+1094,2020-03-27,FPT,2633750.0,21189.2538,21930.1368,21930.1368,21288.0382,,
+1095,2020-03-30,FPT,2157690.0,19806.2722,20003.841,20300.1942,19954.4488,,19806.2722
+1096,2020-03-31,FPT,1663050.0,19806.2722,20497.763,20942.2928,20300.1942,,19806.2722
+1097,2020-04-01,FPT,1453030.0,20152.0176,20152.0176,21337.4304,20892.9006,,
+1098,2020-04-03,FPT,2072000.0,21090.4694,21238.646,22053.6173,22028.9212,,
+1099,2020-04-06,FPT,2718990.0,22473.451,22720.412,23461.295,23461.295,,
+1100,2020-04-07,FPT,2463810.0,22967.373,23461.295,23560.0794,23362.5106,23560.0794,
+1101,2020-04-08,FPT,1576670.0,22596.9315,22769.8042,23239.0301,23140.2457,,
+1102,2020-04-09,FPT,2142370.0,22967.373,23214.334,23510.6872,23140.2457,,
+1103,2020-04-10,FPT,1882020.0,22671.0198,23016.7652,23214.334,22917.9808,,
+1104,2020-04-13,FPT,1255360.0,22769.8042,22917.9808,23214.334,22967.373,,
+1105,2020-04-14,FPT,4072050.0,23214.334,23510.6872,24449.139,24449.139,,
+1106,2020-04-15,FPT,2205200.0,24622.0117,24943.061,25091.2376,24745.4922,,
+1107,2020-04-16,FPT,1508480.0,24350.3546,24547.9234,25091.2376,24844.2766,,
+1108,2020-04-17,FPT,2631630.0,24794.8844,25288.8064,25338.1986,25288.8064,,
+1109,2020-04-20,FPT,2239780.0,25041.8454,25634.5518,25683.944,25338.1986,,
+1110,2020-04-21,FPT,3737050.0,24152.7858,24943.061,25140.6298,24350.3546,,
+1111,2020-04-22,FPT,2445860.0,24054.0014,24103.3936,25288.8064,25239.4142,,24054.0014
+1112,2020-04-23,FPT,1363410.0,25190.022,25733.3362,25782.7284,25190.022,25782.7284,
+1113,2020-04-24,FPT,1411380.0,24745.4922,25140.6298,25288.8064,25190.022,,
+1114,2020-04-27,FPT,1419750.0,24943.061,25436.983,25436.983,25041.8454,,
+1115,2020-04-28,FPT,974310.0,24794.8844,25041.8454,25091.2376,25041.8454,,
+1116,2020-04-29,FPT,1349230.0,24943.061,25091.2376,25387.5908,25091.2376,,
+1117,2020-05-04,FPT,895530.0,24597.3156,24794.8844,25140.6298,24943.061,,24597.3156
+1118,2020-05-05,FPT,677990.0,24893.6688,25091.2376,25190.022,25140.6298,,
+1119,2020-05-06,FPT,3470150.0,25190.022,25190.022,26227.2582,26128.4738,,
+1120,2020-05-07,FPT,2030720.0,25881.5128,26177.866,26424.827,26424.827,,
+1121,2020-05-08,FPT,3585320.0,26474.2192,26474.2192,27215.1022,26523.6114,,
+1122,2020-05-11,FPT,2119430.0,26326.0426,26671.788,26869.3568,26671.788,,
+1123,2020-05-12,FPT,2828190.0,26474.2192,26671.788,26869.3568,26869.3568,,
+1124,2020-05-13,FPT,6853810.0,27418.9092,27476.755,28662.5939,28546.9023,,
+1125,2020-05-14,FPT,2597400.0,28055.213,28315.5191,28402.2878,28170.9046,,
+1126,2020-05-15,FPT,2430890.0,27621.3695,27939.5214,28286.5962,27765.984,,
+1127,2020-05-18,FPT,2000950.0,27418.9092,27476.755,27968.4443,27968.4443,,
+1128,2020-05-19,FPT,2879030.0,28113.0588,28460.1336,28749.3626,28489.0565,28749.3626,
+1129,2020-05-20,FPT,1245380.0,28084.1359,28344.442,28344.442,28286.5962,,
+1130,2020-05-21,FPT,2007060.0,28257.6733,28286.5962,28517.9794,28517.9794,,
+1131,2020-05-22,FPT,1731720.0,28026.2901,28344.442,28344.442,28026.2901,,
+1132,2020-05-25,FPT,2033000.0,27650.2924,28055.213,28113.0588,28026.2901,,
+1133,2020-05-26,FPT,1615680.0,27968.4443,28055.213,28228.7504,28228.7504,,
+1134,2020-05-27,FPT,2098580.0,27765.984,28286.5962,28575.8252,27765.984,28575.8252,
+1135,2020-05-28,FPT,1194380.0,27765.984,27881.6756,28113.0588,27765.984,,
+1136,2020-05-29,FPT,1346170.0,27476.755,27765.984,27823.8298,27737.0611,,27476.755
+1137,2020-06-01,FPT,1298150.0,27765.984,27765.984,27968.4443,27939.5214,,
+1138,2020-06-02,FPT,1456730.0,27765.984,27939.5214,28055.213,27765.984,,
+1139,2020-06-03,FPT,1893060.0,27708.1382,27765.984,28315.5191,28141.9817,,
+1140,2020-06-04,FPT,1260060.0,27997.3672,28286.5962,28286.5962,27997.3672,,
+1141,2020-06-05,FPT,1236200.0,27852.7527,27997.3672,28170.9046,28170.9046,,
+1142,2020-06-08,FPT,4113250.0,28344.442,28344.442,28922.9,28546.9023,28922.9,
+1143,2020-06-09,FPT,1491540.0,28286.5962,28691.5168,28720.4397,28315.5191,,
+1144,2020-06-10,FPT,1307540.0,27997.3672,28344.442,28344.442,28228.7504,,
+1145,2020-06-11,FPT,4278060.0,26609.068,28228.7504,28228.7504,26609.068,,
+1146,2020-06-12,FPT,3145450.0,26030.61,26030.61,27187.526,27187.526,,26030.61
+1147,2020-06-15,FPT,1207500.0,26551.2222,27765.984,27765.984,26609.068,,
+1148,2020-06-16,FPT,1100730.0,26782.6054,26956.1428,27071.8344,26956.1428,,
+1149,2020-06-17,FPT,788630.0,26753.6825,27013.9886,27042.9115,26811.5283,,
+1150,2020-06-18,FPT,822980.0,26695.8367,26782.6054,27013.9886,26956.1428,,
+1151,2020-06-19,FPT,745470.0,26956.1428,26956.1428,27187.526,27187.526,,
+1152,2020-06-22,FPT,787180.0,27100.7573,27187.526,27187.526,27187.526,,
+1153,2020-06-23,FPT,1693730.0,27042.9115,27158.6031,27997.3672,27505.6779,27997.3672,
+1154,2020-06-24,FPT,607000.0,27216.4489,27708.1382,27737.0611,27303.2176,,
+1155,2020-06-25,FPT,730810.0,26956.1428,26985.0657,27245.3718,27071.8344,,
+1156,2020-06-26,FPT,602880.0,27013.9886,27071.8344,27274.2947,27100.7573,,
+1157,2020-06-29,FPT,1281220.0,26522.2993,26956.1428,26956.1428,26637.9909,,
+1158,2020-06-30,FPT,1594210.0,26261.9932,26695.8367,26840.4512,26406.6077,,26261.9932
+1159,2020-07-01,FPT,866660.0,26493.3764,26609.068,26782.6054,26724.7596,,
+1160,2020-07-02,FPT,539160.0,26580.1451,26782.6054,26782.6054,26695.8367,,
+1161,2020-07-03,FPT,529760.0,26666.9138,26898.297,26898.297,26753.6825,,
+1162,2020-07-06,FPT,1089910.0,26782.6054,26898.297,27158.6031,27071.8344,,
+1163,2020-07-07,FPT,2739150.0,27187.526,27187.526,27708.1382,27447.8321,,
+1164,2020-07-08,FPT,1472610.0,27361.0634,27361.0634,27708.1382,27592.4466,,
+1165,2020-07-09,FPT,2298900.0,27650.2924,27708.1382,27997.3672,27968.4443,,
+1166,2020-07-10,FPT,1164310.0,27476.755,27823.8298,27910.5985,27650.2924,,
+1167,2020-07-13,FPT,2662490.0,27621.3695,27765.984,28315.5191,28141.9817,28315.5191,
+1168,2020-07-14,FPT,1549540.0,27939.5214,27939.5214,28257.6733,28084.1359,,
+1169,2020-07-15,FPT,1516540.0,27997.3672,28170.9046,28315.5191,28113.0588,28315.5191,
+1170,2020-07-16,FPT,1060530.0,27997.3672,28084.1359,28199.8275,28113.0588,,
+1171,2020-07-17,FPT,1313100.0,27823.8298,28055.213,28055.213,27823.8298,,
+1172,2020-07-20,FPT,2049680.0,27389.9863,27823.8298,27881.6756,27418.9092,,
+1173,2020-07-21,FPT,940230.0,27332.1405,27476.755,27737.0611,27650.2924,,
+1174,2020-07-22,FPT,817890.0,27361.0634,27765.984,27765.984,27418.9092,,
+1175,2020-07-23,FPT,918630.0,27245.3718,27418.9092,27621.3695,27621.3695,,
+1176,2020-07-24,FPT,3170540.0,26261.9932,27418.9092,27505.6779,26551.2222,,
+1177,2020-07-27,FPT,3274350.0,25220.7688,26030.61,26551.2222,25278.6146,,25220.7688
+1178,2020-07-28,FPT,1953510.0,25538.9207,25683.5352,26493.3764,26435.5306,,
+1179,2020-07-29,FPT,1554200.0,25336.4604,25683.5352,25972.7642,25770.3039,,
+1180,2020-07-30,FPT,612240.0,25799.2268,25799.2268,26117.3787,26117.3787,,
+1181,2020-07-31,FPT,1106250.0,25452.152,25452.152,26146.3016,25741.381,,
+1182,2020-08-03,FPT,1392200.0,25741.381,25741.381,26551.2222,26551.2222,,
+1183,2020-08-04,FPT,1051310.0,26724.7596,26898.297,27071.8344,26927.2199,,
+1184,2020-08-05,FPT,1328520.0,26753.6825,26898.297,27274.2947,27187.526,,
+1185,2020-08-06,FPT,1153660.0,27013.9886,27187.526,27332.1405,27071.8344,,
+1186,2020-08-07,FPT,1283690.0,27071.8344,27071.8344,27650.2924,27245.3718,,
+1187,2020-08-10,FPT,1160370.0,27245.3718,27389.9863,27650.2924,27303.2176,,
+1188,2020-08-11,FPT,1209690.0,27187.526,27447.8321,27447.8321,27187.526,,
+1189,2020-08-12,FPT,1233230.0,27129.6802,27245.3718,27476.755,27476.755,,
+1190,2020-08-13,FPT,1709100.0,27476.755,27592.4466,27737.0611,27737.0611,,
+1191,2020-08-14,FPT,1633770.0,27447.8321,27823.8298,27881.6756,27650.2924,,
+1192,2020-08-17,FPT,1048820.0,27473.037,27709.3642,27768.446,27768.446,,
+1193,2020-08-18,FPT,625200.0,27650.2824,27768.446,27857.0687,27679.8233,,
+1194,2020-08-19,FPT,877190.0,27561.6597,27709.3642,27797.9869,27679.8233,,
+1195,2020-08-20,FPT,1824430.0,27679.8233,27709.3642,28034.3141,27797.9869,,
+1196,2020-08-21,FPT,1260210.0,27886.6096,27916.1505,28063.855,28004.7732,,
+1197,2020-08-24,FPT,3540210.0,28270.6413,28329.7231,28713.7548,28625.1321,,
+1198,2020-08-25,FPT,3304670.0,28684.2139,28713.7548,28920.5411,28861.4593,,
+1199,2020-08-26,FPT,1328990.0,28477.4276,28831.9184,28861.4593,28595.5912,,
+1200,2020-08-27,FPT,3724990.0,28506.9685,28506.9685,29599.9818,29452.2773,,
+1201,2020-08-28,FPT,4009380.0,29481.8182,29659.0636,30190.7998,29481.8182,30190.7998,
+1202,2020-08-31,FPT,1940640.0,29156.8683,29481.8182,29718.1454,29245.491,,
+1203,2020-09-01,FPT,1757410.0,29156.8683,29245.491,29836.309,29481.8182,,
+1204,2020-09-03,FPT,2281510.0,29481.8182,29777.2272,29836.309,29777.2272,,
+1205,2020-09-04,FPT,1538510.0,29245.491,29245.491,29540.9,29540.9,,
+1206,2020-09-07,FPT,2270970.0,28654.673,29511.3591,29540.9,28654.673,,28654.673
+1207,2020-09-08,FPT,1628870.0,28654.673,28802.3775,29245.491,29245.491,,28654.673
+1208,2020-09-09,FPT,1490820.0,28713.7548,28743.2957,29245.491,29068.2456,,
+1209,2020-09-10,FPT,1005950.0,29009.1638,29245.491,29422.7364,29068.2456,,
+1210,2020-09-11,FPT,872160.0,28861.4593,28950.082,29068.2456,29038.7047,,
+1211,2020-09-14,FPT,1127400.0,29009.1638,29097.7865,29245.491,29127.3274,,
+1212,2020-09-15,FPT,1906730.0,29127.3274,29245.491,29540.9,29540.9,,
+1213,2020-09-16,FPT,1918130.0,29540.9,29540.9,30013.5544,29836.309,,
+1214,2020-09-17,FPT,1563010.0,29481.8182,29718.1454,29836.309,29540.9,,
+1215,2020-09-18,FPT,3306720.0,29540.9,29599.9818,30368.0452,30249.8816,,
+1216,2020-09-21,FPT,1530250.0,30249.8816,30308.9634,30545.2906,30249.8816,30545.2906,
+1217,2020-09-22,FPT,1630570.0,29895.3908,30013.5544,30308.9634,30308.9634,,
+1218,2020-09-23,FPT,1797680.0,30013.5544,30308.9634,30427.127,30190.7998,,
+1219,2020-09-24,FPT,1728380.0,29659.0636,29954.4726,30131.718,29836.309,,
+1220,2020-09-25,FPT,1205550.0,29540.9,29954.4726,30013.5544,30013.5544,,
+1221,2020-09-28,FPT,1312300.0,29895.3908,30072.6362,30308.9634,30190.7998,,
+1222,2020-09-29,FPT,1900490.0,29659.0636,30368.0452,30368.0452,29659.0636,,
+1223,2020-09-30,FPT,2500310.0,29393.1955,29659.0636,29777.2272,29540.9,,
+1224,2020-10-01,FPT,905510.0,29659.0636,29659.0636,30013.5544,30013.5544,,
+1225,2020-10-02,FPT,1947940.0,28950.082,30013.5544,30190.7998,29718.1454,,28950.082
+1226,2020-10-05,FPT,1498360.0,29481.8182,29777.2272,30013.5544,29836.309,,
+1227,2020-10-06,FPT,1520290.0,29718.1454,30013.5544,30072.6362,29836.309,,
+1228,2020-10-07,FPT,1493710.0,29659.0636,29659.0636,29954.4726,29777.2272,,
+1229,2020-10-08,FPT,3062690.0,29718.1454,29836.309,30427.127,30190.7998,30427.127,
+1230,2020-10-09,FPT,1173500.0,30013.5544,30131.718,30249.8816,30013.5544,,
+1231,2020-10-12,FPT,1550680.0,29895.3908,30072.6362,30368.0452,30072.6362,,
+1232,2020-10-13,FPT,1222200.0,29836.309,30072.6362,30131.718,29954.4726,,
+1233,2020-10-14,FPT,2409760.0,29777.2272,30013.5544,30368.0452,30131.718,,
+1234,2020-10-15,FPT,1925370.0,29954.4726,30249.8816,30368.0452,30249.8816,,
+1235,2020-10-16,FPT,5769540.0,30072.6362,30249.8816,31845.0902,31431.5176,,
+1236,2020-10-19,FPT,2333670.0,31313.354,31667.8448,31786.0084,31490.5994,,
+1237,2020-10-20,FPT,1886160.0,31017.945,31372.4358,31490.5994,31431.5176,,
+1238,2020-10-21,FPT,3305010.0,31195.1904,31431.5176,32199.581,31195.1904,32199.581,
+1239,2020-10-22,FPT,2346540.0,31077.0268,31195.1904,31904.172,31904.172,,
+1240,2020-10-23,FPT,2646310.0,31608.763,32022.3356,32199.581,31845.0902,32199.581,
+1241,2020-10-26,FPT,3852510.0,31195.1904,31845.0902,32199.581,31195.1904,32199.581,
+1242,2020-10-27,FPT,3188810.0,30781.6178,31254.2722,31431.5176,30781.6178,,
+1243,2020-10-28,FPT,3596230.0,29954.4726,30722.536,30958.8632,29954.4726,,
+1244,2020-10-29,FPT,2719690.0,29659.0636,29777.2272,30308.9634,30072.6362,,29659.0636
+1245,2020-10-30,FPT,1469970.0,29836.309,30368.0452,30427.127,30427.127,,
+1246,2020-11-02,FPT,866110.0,30249.8816,30427.127,30545.2906,30545.2906,,
+1247,2020-11-03,FPT,2562890.0,30545.2906,30663.4542,31254.2722,31195.1904,,
+1248,2020-11-04,FPT,1369690.0,31017.945,31313.354,31490.5994,31313.354,,
+1249,2020-11-05,FPT,1305860.0,30722.536,31136.1086,31549.6812,30722.536,,
+1250,2020-11-06,FPT,987260.0,30781.6178,30958.8632,31195.1904,30958.8632,,
+1251,2020-11-09,FPT,2011650.0,31136.1086,31195.1904,31549.6812,31549.6812,,
+1252,2020-11-10,FPT,1739340.0,31313.354,31904.172,31904.172,31313.354,,
+1253,2020-11-11,FPT,1668230.0,31136.1086,31549.6812,31549.6812,31313.354,,
+1254,2020-11-12,FPT,1234540.0,31254.2722,31313.354,31608.763,31608.763,,
+1255,2020-11-13,FPT,1318170.0,31608.763,31786.0084,31786.0084,31786.0084,,
+1256,2020-11-16,FPT,3713690.0,31313.354,31904.172,32140.4992,31490.5994,,
+1257,2020-11-17,FPT,2515530.0,31313.354,31667.8448,31963.2538,31904.172,,
+1258,2020-11-18,FPT,1757160.0,31726.9266,32081.4174,32081.4174,31904.172,,
+1259,2020-11-19,FPT,4980430.0,31904.172,32081.4174,33085.808,32554.0718,,
+1260,2020-11-20,FPT,1837360.0,32494.99,32554.0718,33026.7262,32613.1536,,
+1261,2020-11-23,FPT,2824640.0,32258.6628,32613.1536,33203.9716,33026.7262,,
+1262,2020-11-24,FPT,3003940.0,32494.99,33026.7262,33381.217,32849.4808,,
+1263,2020-11-25,FPT,1835630.0,32613.1536,33263.0534,33263.0534,32613.1536,,
+1264,2020-11-26,FPT,1635130.0,32376.8264,32790.399,33085.808,32908.5626,,
+1265,2020-11-27,FPT,1986420.0,32849.4808,33026.7262,33203.9716,33203.9716,,
+1266,2020-11-30,FPT,2761700.0,32731.3172,33499.3806,33499.3806,32731.3172,33499.3806,
+1267,2020-12-01,FPT,3427370.0,32376.8264,32494.99,32731.3172,32613.1536,,32376.8264
+1268,2020-12-02,FPT,2108200.0,32494.99,32494.99,32908.5626,32849.4808,,
+1269,2020-12-03,FPT,1627980.0,32554.0718,32790.399,32908.5626,32849.4808,,
+1270,2020-12-04,FPT,1380920.0,32731.3172,32731.3172,33026.7262,32908.5626,,
+1271,2020-12-07,FPT,1455180.0,32790.399,33026.7262,33085.808,32908.5626,,
+1272,2020-12-08,FPT,2297110.0,32790.399,32908.5626,33440.2988,33203.9716,,
+1273,2020-12-09,FPT,3001820.0,33203.9716,33263.0534,34149.2804,33972.035,,
+1274,2020-12-10,FPT,2112490.0,33381.217,33676.626,34090.1986,33381.217,,
+1275,2020-12-11,FPT,1750270.0,33263.0534,33440.2988,33676.626,33676.626,,
+1276,2020-12-14,FPT,1443760.0,33617.5442,33676.626,34267.444,33794.7896,34267.444,
+1277,2020-12-15,FPT,2666900.0,33440.2988,33972.035,34031.1168,33499.3806,,
+1278,2020-12-16,FPT,1995530.0,33676.626,33794.7896,33972.035,33735.7078,,
+1279,2020-12-17,FPT,3594500.0,33085.808,33617.5442,33735.7078,33381.217,,33085.808
+1280,2020-12-18,FPT,1532820.0,33381.217,33381.217,33735.7078,33617.5442,,
+1281,2020-12-21,FPT,2307390.0,33735.7078,33853.8714,34149.2804,33972.035,,
+1282,2020-12-22,FPT,2576390.0,33735.7078,33912.9532,34562.853,34326.5258,,
+1283,2020-12-23,FPT,1391420.0,33794.7896,34444.6894,34621.9348,33972.035,,
+1284,2020-12-24,FPT,2386210.0,33322.1352,33972.035,34149.2804,33676.626,,33322.1352
+1285,2020-12-25,FPT,1625110.0,33440.2988,33676.626,34031.1168,34031.1168,,
+1286,2020-12-28,FPT,2197090.0,33972.035,34208.3622,34621.9348,34208.3622,,
+1287,2020-12-29,FPT,2172950.0,34031.1168,34208.3622,34740.0984,34621.9348,,
+1288,2020-12-30,FPT,1204180.0,34326.5258,34799.1802,34799.1802,34326.5258,,
+1289,2020-12-31,FPT,2036370.0,34267.444,34326.5258,34976.4256,34917.3438,,
+1290,2021-01-04,FPT,2151300.0,35035.5074,35212.7528,35567.2436,35567.2436,,
+1291,2021-01-05,FPT,2332200.0,35330.9164,35449.08,37516.943,37044.2886,,
+1292,2021-01-06,FPT,1796000.0,36807.9614,37280.6158,37576.0248,36867.0432,,
+1293,2021-01-07,FPT,2150200.0,36571.6342,36985.2068,37162.4522,36926.125,,
+1294,2021-01-08,FPT,2720400.0,36985.2068,37221.534,37635.1066,37398.7794,,
+1295,2021-01-11,FPT,1972800.0,37398.7794,37753.2702,38225.9246,38225.9246,,
+1296,2021-01-12,FPT,2435200.0,37812.352,38403.17,38993.988,38875.8244,,
+1297,2021-01-13,FPT,2612000.0,38934.9062,38934.9062,39821.1332,39289.397,39821.1332,
+1298,2021-01-14,FPT,1777500.0,38816.7426,39289.397,39584.806,39230.3152,,
+1299,2021-01-15,FPT,1540400.0,39230.3152,39584.806,39584.806,39348.4788,,
+1300,2021-01-18,FPT,1209000.0,39112.1516,39584.806,39584.806,39171.2334,,
+1301,2021-01-19,FPT,3505600.0,36453.4706,38993.988,39053.0698,36630.716,,
+1302,2021-01-20,FPT,3663800.0,35567.2436,37044.2886,37635.1066,37398.7794,,35567.2436
+1303,2021-01-21,FPT,2313100.0,37398.7794,38107.761,38875.8244,38757.6608,,
+1304,2021-01-22,FPT,2090300.0,38639.4972,38816.7426,39880.215,39525.7242,,
+1305,2021-01-25,FPT,3111900.0,39112.1516,39466.6424,40293.7876,39584.806,40293.7876,
+1306,2021-01-26,FPT,2597500.0,38698.579,39880.215,39880.215,38993.988,,
+1307,2021-01-27,FPT,2226800.0,37162.4522,38816.7426,39053.0698,37221.534,,
+1308,2021-01-28,FPT,5092400.0,34621.9348,35449.08,36807.9614,34621.9348,,34621.9348
+1309,2021-01-29,FPT,3211900.0,34858.262,34858.262,37044.2886,37044.2886,,
+1310,2021-02-01,FPT,2017400.0,36807.9614,38048.6792,38639.4972,37516.943,,
+1311,2021-02-02,FPT,3264600.0,37221.534,37280.6158,38993.988,38993.988,,
+1312,2021-02-03,FPT,4173500.0,39053.0698,39880.215,41711.7508,41357.26,,
+1313,2021-02-04,FPT,4398700.0,41475.4236,41475.4236,43247.8776,42834.305,,
+1314,2021-02-05,FPT,2084900.0,42420.7324,43129.714,43366.0412,43070.6322,,
+1315,2021-02-08,FPT,4035600.0,41120.9328,43070.6322,43070.6322,42125.3234,,
+1316,2021-02-09,FPT,4224300.0,41357.26,42184.4052,44075.0228,44075.0228,,
+1317,2021-02-17,FPT,3139100.0,44843.0862,45079.4134,46674.622,46024.7222,46674.622,
+1318,2021-02-18,FPT,2243100.0,45256.6588,46083.804,46261.0494,46201.9676,,
+1319,2021-02-19,FPT,3722700.0,44902.168,45670.2314,46083.804,45256.6588,,
+1320,2021-02-22,FPT,2319300.0,44961.2498,45256.6588,45788.395,45374.8224,,
+1321,2021-02-23,FPT,3369500.0,44075.0228,45079.4134,45492.986,44606.759,,
+1322,2021-02-24,FPT,2225200.0,44252.2682,44902.168,45197.577,44547.6772,,
+1323,2021-02-25,FPT,1927500.0,44015.941,44961.2498,45079.4134,45020.3316,,44015.941
+1324,2021-02-26,FPT,1936000.0,44252.2682,44311.35,45138.4952,45020.3316,,
+1325,2021-03-01,FPT,2078100.0,45374.8224,45374.8224,46083.804,46024.7222,,
+1326,2021-03-02,FPT,1821700.0,45433.9042,46615.5402,46615.5402,46024.7222,46615.5402,
+1327,2021-03-03,FPT,1599400.0,45729.3132,46083.804,46142.8858,45906.5586,,
+1328,2021-03-04,FPT,2901500.0,44370.4318,45906.5586,45965.6404,44843.0862,,
+1329,2021-03-05,FPT,2507500.0,44015.941,44606.759,44902.168,44843.0862,,44015.941
+1330,2021-03-08,FPT,1656600.0,44547.6772,44902.168,45197.577,44784.0044,,
+1331,2021-03-09,FPT,2182400.0,44015.941,44311.35,44724.9226,44311.35,,44015.941
+1332,2021-03-10,FPT,2602400.0,44311.35,44843.0862,45788.395,45079.4134,,
+1333,2021-03-11,FPT,1477800.0,44961.2498,45197.577,45552.0678,45315.7406,,
+1334,2021-03-12,FPT,2062800.0,45079.4134,45492.986,45552.0678,45197.577,,
+1335,2021-03-15,FPT,1760900.0,44961.2498,45256.6588,45788.395,45197.577,,
+1336,2021-03-16,FPT,5111000.0,45256.6588,45492.986,48151.667,47856.258,48151.667,
+1337,2021-03-17,FPT,1603200.0,47265.44,48151.667,48151.667,47738.0944,48151.667,
+1338,2021-03-18,FPT,1807500.0,47265.44,47856.258,47856.258,47856.258,,
+1339,2021-03-19,FPT,2247800.0,46910.9492,47265.44,47560.849,47147.2764,,
+1340,2021-03-22,FPT,2084800.0,46261.0494,46970.031,47029.1128,46497.3766,,
+1341,2021-03-23,FPT,2201700.0,46261.0494,46379.213,47265.44,46556.4584,,
+1342,2021-03-24,FPT,2480100.0,45197.577,46024.7222,46615.5402,45492.986,,
+1343,2021-03-25,FPT,2305400.0,45197.577,45788.395,45788.395,45256.6588,,
+1344,2021-03-26,FPT,2672600.0,44015.941,45020.3316,45374.8224,44961.2498,,44015.941
+1345,2021-03-29,FPT,1997700.0,44961.2498,45197.577,46142.8858,45847.4768,,
+1346,2021-03-30,FPT,1512500.0,45492.986,46024.7222,46083.804,45552.0678,,
+1347,2021-03-31,FPT,1373400.0,45256.6588,45552.0678,46142.8858,45906.5586,,
+1348,2021-04-01,FPT,2500900.0,46024.7222,46024.7222,47088.1946,47088.1946,,
+1349,2021-04-02,FPT,1950200.0,47147.2764,47501.7672,47560.849,47147.2764,,
+1350,2021-04-05,FPT,1487000.0,46615.5402,47501.7672,47560.849,47029.1128,,
+1351,2021-04-06,FPT,1505800.0,46733.7038,46733.7038,47265.44,46910.9492,,
+1352,2021-04-07,FPT,1503800.0,46733.7038,46792.7856,47088.1946,47029.1128,,
+1353,2021-04-08,FPT,1609800.0,46970.031,47383.6036,47619.9308,47029.1128,,
+1354,2021-04-09,FPT,3970400.0,47206.3582,47206.3582,49037.894,48506.1578,49037.894,
+1355,2021-04-12,FPT,2022500.0,48151.667,48683.4032,48683.4032,48506.1578,,
+1356,2021-04-13,FPT,2038100.0,47560.849,48447.076,48565.2396,47679.0126,,
+1357,2021-04-14,FPT,2530600.0,46970.031,47265.44,47856.258,47856.258,,
+1358,2021-04-15,FPT,2096200.0,47147.2764,47856.258,48092.5852,47265.44,,
+1359,2021-04-16,FPT,2194600.0,46556.4584,47147.2764,47974.4216,47088.1946,,46556.4584
+1360,2021-04-19,FPT,2380800.0,46970.031,47265.44,48151.667,48151.667,,
+1361,2021-04-20,FPT,4742800.0,48210.7488,48328.9124,50160.4482,48978.8122,50160.4482,
+1362,2021-04-22,FPT,2271200.0,47265.44,48447.076,49569.6302,47265.44,,
+1363,2021-04-23,FPT,3166400.0,47088.1946,47265.44,49037.894,49037.894,,
+1364,2021-04-26,FPT,2551300.0,47560.849,48742.485,48919.7304,47856.258,,
+1365,2021-04-27,FPT,1287100.0,47324.5218,47501.7672,48092.5852,47679.0126,,
+1366,2021-04-28,FPT,1366700.0,47324.5218,47324.5218,48033.5034,47738.0944,,
+1367,2021-04-29,FPT,2095500.0,47738.0944,47738.0944,48328.9124,47797.1762,,
+1368,2021-05-04,FPT,2362100.0,47265.44,47265.44,49333.303,48978.8122,,47265.44
+1369,2021-05-05,FPT,2321300.0,48860.6486,49924.121,49924.121,48978.8122,,
+1370,2021-05-06,FPT,1969000.0,48565.2396,49037.894,49333.303,48860.6486,,
+1371,2021-05-07,FPT,2705900.0,48624.3214,48860.6486,49628.712,49037.894,,
+1372,2021-05-10,FPT,4504300.0,49037.894,49096.9758,50810.348,50692.1844,,
+1373,2021-05-11,FPT,2078700.0,50337.6936,50810.348,51164.8388,50337.6936,51164.8388,
+1374,2021-05-12,FPT,1844500.0,49805.9574,50219.53,50455.8572,50455.8572,,
+1375,2021-05-13,FPT,2558300.0,49628.712,50219.53,50455.8572,49628.712,,
+1376,2021-05-14,FPT,1858700.0,49687.7938,49805.9574,50928.5116,50101.3664,,
+1377,2021-05-17,FPT,1744500.0,50337.6936,50692.1844,51164.8388,50633.1026,,
+1378,2021-05-18,FPT,2133500.0,50928.5116,51046.6752,51637.4932,51401.166,,
+1379,2021-05-19,FPT,2876300.0,51283.0024,51696.575,53823.5198,53646.2744,,
+1380,2021-05-20,FPT,3523900.0,53409.9472,53646.2744,56423.119,56423.119,,
+1381,2021-05-21,FPT,3222700.0,54946.074,55714.1374,57073.0188,55418.7284,57073.0188,
+1382,2021-05-24,FPT,2669500.0,54414.3378,55418.7284,55477.8102,55241.483,,
+1383,2021-05-25,FPT,2156300.0,54827.9104,55241.483,56245.8736,55418.7284,,
+1384,2021-05-26,FPT,1992800.0,55359.6466,55655.0556,56423.119,56304.9554,,
+1385,2021-05-27,FPT,1745800.0,55241.483,56304.9554,56364.0372,55418.7284,,
+1386,2021-05-28,FPT,1874300.0,55359.6466,55536.892,56127.71,56009.5464,,
+1387,2021-05-31,FPT,3237700.0,55950.4646,56423.119,57900.164,57841.0822,,
+1388,2021-06-01,FPT,3495000.0,59693.658,60311.1786,60722.859,59762.2714,60722.859,
+1389,2021-06-02,FPT,3053900.0,58321.39,59762.2714,60036.725,58664.457,,
+1390,2021-06-03,FPT,3190800.0,57841.0962,58321.39,58595.8436,58458.6168,,
+1391,2021-06-04,FPT,3820600.0,57498.0292,58321.39,58390.0034,58115.5498,,
+1392,2021-06-07,FPT,3711200.0,55576.854,58046.9364,58115.5498,56743.2818,,
+1393,2021-06-08,FPT,3486000.0,55302.4004,56262.988,56949.122,55439.6272,,
+1394,2021-06-09,FPT,3576100.0,54204.586,55302.4004,56331.6014,56057.1478,,54204.586
+1395,2021-06-10,FPT,2214900.0,55576.854,56057.1478,56606.055,56194.3746,,
+1396,2021-06-11,FPT,2359600.0,55782.6942,55919.921,57566.6426,57292.189,,
+1397,2021-06-14,FPT,2547600.0,56949.122,57292.189,58046.9364,57498.0292,58046.9364,
+1398,2021-06-15,FPT,1778700.0,57086.3488,57498.0292,57978.323,57086.3488,,
+1399,2021-06-16,FPT,2462000.0,56743.2818,57086.3488,58046.9364,57017.7354,,
+1400,2021-06-17,FPT,2236400.0,56331.6014,56331.6014,57017.7354,56674.6684,,
+1401,2021-06-18,FPT,1681700.0,56743.2818,57017.7354,57772.4828,57498.0292,,
+1402,2021-06-21,FPT,3878300.0,57086.3488,57360.8024,59213.3642,58733.0704,,
+1403,2021-06-22,FPT,1760300.0,58595.8436,59076.1374,59419.2044,58595.8436,59419.2044,
+1404,2021-06-23,FPT,1599900.0,57703.8694,58527.2302,58733.0704,58252.7766,,
+1405,2021-06-24,FPT,1657800.0,57566.6426,57841.0962,58252.7766,58115.5498,,
+1406,2021-06-25,FPT,1503400.0,57772.4828,58115.5498,58595.8436,58458.6168,,
+1407,2021-06-28,FPT,1858800.0,58595.8436,59076.1374,59076.1374,58801.6838,,
+1408,2021-06-29,FPT,4897800.0,59213.3642,59419.2044,61065.926,60791.4724,,
+1409,2021-06-30,FPT,1651100.0,60379.792,61065.926,61134.5394,60379.792,,
+1410,2021-07-01,FPT,1700100.0,60379.792,60448.4054,60997.3126,60997.3126,,
+1411,2021-07-02,FPT,3873500.0,60997.3126,61271.7662,63467.395,63055.7146,,
+1412,2021-07-05,FPT,2934200.0,62438.194,65182.73,65182.73,63604.6218,65182.73,
+1413,2021-07-06,FPT,1967400.0,59693.658,63467.395,63810.462,59693.658,,
+1414,2021-07-07,FPT,4910200.0,58321.39,59693.658,62438.194,62095.127,,
+1415,2021-07-08,FPT,2375400.0,61065.926,62026.5136,62095.127,61614.8332,,
+1416,2021-07-09,FPT,2947000.0,60928.6992,61477.6064,63124.328,61546.2198,,
+1417,2021-07-12,FPT,6764400.0,57360.8024,60928.6992,61546.2198,59076.1374,,57360.8024
+1418,2021-07-13,FPT,2207400.0,58321.39,59625.0446,59899.4982,59693.658,,
+1419,2021-07-14,FPT,2433500.0,58115.5498,60105.3384,60105.3384,58458.6168,,
+1420,2021-07-15,FPT,2714600.0,58115.5498,58115.5498,59419.2044,58595.8436,,
+1421,2021-07-16,FPT,2285700.0,58664.457,58938.9106,60379.792,59556.4312,,
+1422,2021-07-19,FPT,3288800.0,57978.323,58458.6168,59281.9776,58115.5498,,
+1423,2021-07-20,FPT,2553700.0,57566.6426,58184.1632,59556.4312,59556.4312,,57566.6426
+1424,2021-07-21,FPT,3369200.0,59076.1374,59556.4312,60311.1786,59419.2044,,
+1425,2021-07-22,FPT,4445600.0,59144.7508,59144.7508,61477.6064,61340.3796,,
+1426,2021-07-23,FPT,6755700.0,60860.0858,61340.3796,63741.8486,62095.127,,
+1427,2021-07-26,FPT,5773100.0,61889.2868,61957.9002,64427.9826,64290.7558,,
+1428,2021-07-27,FPT,5007000.0,63467.395,64771.0496,65114.1166,63947.6888,,
+1429,2021-07-28,FPT,3346700.0,62918.4878,63673.2352,64290.7558,63124.328,,
+1430,2021-07-29,FPT,3712900.0,62918.4878,63124.328,64427.9826,64084.9156,,
+1431,2021-07-30,FPT,4525900.0,63673.2352,64153.529,65045.5032,64496.596,,
+1432,2021-08-02,FPT,4275900.0,64496.596,64496.596,66280.5444,65594.4104,,
+1433,2021-08-03,FPT,3607200.0,64976.8898,65731.6372,65868.864,65731.6372,,
+1434,2021-08-04,FPT,2818400.0,65114.1166,65800.2506,66006.0908,65594.4104,,
+1435,2021-08-05,FPT,2485600.0,65114.1166,65319.9568,66554.998,66280.5444,,
+1436,2021-08-06,FPT,3413900.0,65731.6372,66417.7712,66692.2248,66280.5444,,
+1437,2021-08-09,FPT,2934500.0,65800.2506,66554.998,67035.2918,66898.065,,
+1438,2021-08-10,FPT,2680700.0,66966.6784,67446.9722,67515.5856,67103.9052,67515.5856,
+1439,2021-08-11,FPT,4883200.0,65937.4774,67035.2918,67103.9052,65937.4774,,
+1440,2021-08-12,FPT,8399400.0,64084.9156,65731.6372,65868.864,64359.3692,,
+1441,2021-08-13,FPT,3618700.0,63810.462,63879.0754,65182.73,65182.73,,63810.462
+1442,2021-08-16,FPT,1906800.0,65460.0752,65876.135,66014.8216,65598.7618,,
+1443,2021-08-17,FPT,2801700.0,64835.9855,65252.0453,65598.7618,65044.0154,,
+1444,2021-08-18,FPT,1951000.0,65044.0154,65044.0154,65806.7917,65182.702,,
+1445,2021-08-19,FPT,2721600.0,65044.0154,65876.135,65876.135,65529.4185,,
+1446,2021-08-20,FPT,4349300.0,63171.7463,65529.4185,65668.1051,64350.5824,,
+1447,2021-08-23,FPT,3436600.0,63102.403,64142.5525,64142.5525,63102.403,,
+1448,2021-08-24,FPT,3081500.0,62339.6267,63449.1195,63795.836,63726.4927,,62339.6267
+1449,2021-08-25,FPT,1344000.0,63102.403,64073.2092,64073.2092,63726.4927,,
+1450,2021-08-26,FPT,1758700.0,63241.0896,63795.836,64419.9257,63379.7762,,
+1451,2021-08-27,FPT,1896200.0,62825.0298,63102.403,63795.836,63795.836,,
+1452,2021-08-30,FPT,1494800.0,63865.1793,64489.269,64489.269,63934.5226,,
+1453,2021-08-31,FPT,1952500.0,63795.836,64003.8659,64627.9556,64073.2092,,
+1454,2021-09-01,FPT,1353300.0,63865.1793,63865.1793,64489.269,64073.2092,,
+1455,2021-09-06,FPT,3124600.0,64003.8659,64073.2092,65806.7917,65806.7917,,
+1456,2021-09-07,FPT,2290600.0,64835.9855,66084.1649,66084.1649,64835.9855,66084.1649,
+1457,2021-09-08,FPT,1453800.0,64350.5824,64835.9855,65321.3886,64558.6123,,
+1458,2021-09-09,FPT,1393700.0,64350.5824,64558.6123,65113.3587,64627.9556,,
+1459,2021-09-10,FPT,1440100.0,64766.6422,64766.6422,65460.0752,64835.9855,,
+1460,2021-09-13,FPT,1600000.0,64419.9257,64905.3288,65182.702,64489.269,,
+1461,2021-09-14,FPT,2523200.0,64489.269,64697.2989,65668.1051,65044.0154,,
+1462,2021-09-15,FPT,1690100.0,64697.2989,65044.0154,65460.0752,65252.0453,,
+1463,2021-09-16,FPT,1924700.0,65321.3886,65460.0752,65876.135,65668.1051,,
+1464,2021-09-17,FPT,3325700.0,66153.5082,66222.8515,67263.001,66361.5381,67263.001,
+1465,2021-09-20,FPT,2526100.0,65252.0453,66569.568,66708.2546,65460.0752,,
+1466,2021-09-21,FPT,2697100.0,64142.5525,64766.6422,65182.702,64835.9855,,
+1467,2021-09-22,FPT,2027200.0,64281.2391,64627.9556,64766.6422,64627.9556,,
+1468,2021-09-23,FPT,1394200.0,64489.269,64627.9556,65044.0154,64558.6123,,
+1469,2021-09-24,FPT,1449000.0,64281.2391,64627.9556,64627.9556,64281.2391,,
+1470,2021-09-27,FPT,1546100.0,63865.1793,64419.9257,64835.9855,63865.1793,,
+1471,2021-09-28,FPT,1393500.0,63449.1195,63587.8061,64489.269,64489.269,,63449.1195
+1472,2021-09-29,FPT,1177400.0,64003.8659,64489.269,64766.6422,64627.9556,,
+1473,2021-09-30,FPT,996900.0,64489.269,64835.9855,65113.3587,64489.269,,
+1474,2021-10-01,FPT,1055400.0,64142.5525,64419.9257,64558.6123,64419.9257,,
+1475,2021-10-04,FPT,2277800.0,64073.2092,64489.269,66014.8216,65598.7618,,
+1476,2021-10-05,FPT,1392800.0,65460.0752,65876.135,66569.568,65460.0752,,
+1477,2021-10-06,FPT,1571300.0,64974.6721,65529.4185,65668.1051,65460.0752,,
+1478,2021-10-07,FPT,1497000.0,65252.0453,65806.7917,65876.135,65390.7319,,
+1479,2021-10-08,FPT,8305600.0,65460.0752,65876.135,68996.5835,68580.5237,,
+1480,2021-10-11,FPT,2295500.0,68164.4639,68649.867,68857.8969,68788.5536,,
+1481,2021-10-12,FPT,1125300.0,68303.1505,68788.5536,68788.5536,68649.867,,
+1482,2021-10-13,FPT,3232500.0,68303.1505,68649.867,70383.4495,68927.2402,70383.4495,
+1483,2021-10-14,FPT,1824200.0,68233.8072,68927.2402,69343.3,68511.1804,,
+1484,2021-10-15,FPT,1702500.0,68233.8072,68927.2402,69412.6433,68580.5237,,
+1485,2021-10-18,FPT,2264100.0,68372.4938,68649.867,69343.3,68649.867,,
+1486,2021-10-19,FPT,1534300.0,68372.4938,68649.867,68996.5835,68372.4938,,
+1487,2021-10-20,FPT,2248600.0,66985.6278,68441.8371,68996.5835,67679.0608,,
+1488,2021-10-21,FPT,2283600.0,67054.9711,68233.8072,68303.1505,67054.9711,,
+1489,2021-10-22,FPT,2023400.0,66638.9113,67263.001,67540.3742,66708.2546,,
+1490,2021-10-25,FPT,2938500.0,65806.7917,66708.2546,66708.2546,65806.7917,,
+1491,2021-10-26,FPT,1855700.0,65390.7319,65876.135,67193.6577,67193.6577,,65390.7319
+1492,2021-10-27,FPT,2326700.0,66916.2845,67124.3144,68095.1206,68095.1206,,
+1493,2021-10-28,FPT,1644700.0,67401.6876,68095.1206,68233.8072,67956.434,68233.8072,
+1494,2021-10-29,FPT,2382700.0,67193.6577,67956.434,67956.434,67193.6577,,
+1495,2021-11-01,FPT,2855800.0,66292.1948,67540.3742,67540.3742,66430.8814,,
+1496,2021-11-02,FPT,2109100.0,66222.8515,66222.8515,67263.001,66638.9113,,
+1497,2021-11-03,FPT,2680100.0,66014.8216,66708.2546,67054.9711,66638.9113,,66014.8216
+1498,2021-11-04,FPT,1761300.0,66361.5381,66638.9113,67124.3144,66569.568,,
+1499,2021-11-05,FPT,2169900.0,66569.568,66708.2546,67817.7474,67679.0608,,
+1500,2021-11-08,FPT,1687900.0,67471.0309,67679.0608,68303.1505,67540.3742,68303.1505,
+1501,2021-11-09,FPT,1845900.0,66569.568,67609.7175,67679.0608,66846.9412,,
+1502,2021-11-10,FPT,1592400.0,66500.2247,66846.9412,67263.001,67263.001,,
+1503,2021-11-11,FPT,2122200.0,66430.8814,67263.001,67956.434,66569.568,,66430.8814
+1504,2021-11-12,FPT,2240300.0,66500.2247,66708.2546,68095.1206,67956.434,,
+1505,2021-11-15,FPT,1908900.0,67471.0309,68303.1505,68303.1505,67471.0309,,
+1506,2021-11-16,FPT,3506200.0,67124.3144,67471.0309,68996.5835,68164.4639,68996.5835,
+1507,2021-11-17,FPT,1186200.0,67956.434,68164.4639,68233.8072,68164.4639,,
+1508,2021-11-18,FPT,2005000.0,66916.2845,68164.4639,68441.8371,66916.2845,,
+1509,2021-11-19,FPT,2481300.0,65945.4783,67609.7175,67817.7474,66084.1649,,
+1510,2021-11-22,FPT,1670100.0,65876.135,66222.8515,66569.568,65876.135,,
+1511,2021-11-23,FPT,1150800.0,65806.7917,65876.135,66985.6278,66985.6278,,65806.7917
+1512,2021-11-24,FPT,2445600.0,66846.9412,67054.9711,68233.8072,67887.0907,,
+1513,2021-11-25,FPT,5487400.0,68164.4639,68303.1505,70591.4794,69343.3,70591.4794,
+1514,2021-11-26,FPT,1996200.0,68511.1804,69412.6433,69898.0464,68580.5237,,
+1515,2021-11-29,FPT,1993000.0,67609.7175,67609.7175,68580.5237,68025.7773,,
+1516,2021-11-30,FPT,2563100.0,67263.001,68025.7773,68303.1505,67332.3443,,
+1517,2021-12-01,FPT,1254900.0,67054.9711,67609.7175,68372.4938,68095.1206,,
+1518,2021-12-02,FPT,952900.0,67401.6876,67679.0608,68164.4639,67401.6876,,
+1519,2021-12-03,FPT,2009700.0,66222.8515,67817.7474,67817.7474,66222.8515,,
+1520,2021-12-06,FPT,2393800.0,65321.3886,66222.8515,66916.2845,65529.4185,,65321.3886
+1521,2021-12-07,FPT,1451000.0,65529.4185,65876.135,66569.568,66569.568,,
+1522,2021-12-08,FPT,1064800.0,65876.135,66916.2845,66916.2845,66292.1948,,
+1523,2021-12-09,FPT,993100.0,65945.4783,65945.4783,67263.001,67263.001,,
+1524,2021-12-10,FPT,1160000.0,66153.5082,66846.9412,67263.001,66430.8814,,
+1525,2021-12-13,FPT,900200.0,66292.1948,66916.2845,66916.2845,66569.568,,
+1526,2021-12-14,FPT,1144500.0,66153.5082,66569.568,66846.9412,66361.5381,,
+1527,2021-12-15,FPT,808400.0,66292.1948,66361.5381,66777.5979,66500.2247,,
+1528,2021-12-16,FPT,1245000.0,66222.8515,67609.7175,67609.7175,66222.8515,67609.7175,
+1529,2021-12-17,FPT,1152100.0,66222.8515,66292.1948,67263.001,66846.9412,,
+1530,2021-12-20,FPT,1019800.0,66222.8515,66916.2845,66916.2845,66430.8814,,
+1531,2021-12-21,FPT,1112300.0,65945.4783,66361.5381,66500.2247,66014.8216,,
+1532,2021-12-22,FPT,1670500.0,65598.7618,65876.135,66153.5082,65876.135,,
+1533,2021-12-23,FPT,1930300.0,64489.269,65876.135,65876.135,64627.9556,,
+1534,2021-12-24,FPT,1186700.0,64350.5824,64835.9855,65529.4185,65044.0154,,64350.5824
+1535,2021-12-27,FPT,793700.0,64697.2989,65321.3886,65876.135,65529.4185,,
+1536,2021-12-28,FPT,567300.0,65252.0453,65529.4185,65806.7917,65529.4185,,
+1537,2021-12-29,FPT,912200.0,64905.3288,65737.4484,65737.4484,64905.3288,,
+1538,2021-12-30,FPT,810800.0,64835.9855,64974.6721,65390.7319,64905.3288,,
+1539,2021-12-31,FPT,1607400.0,64489.269,65044.0154,65460.0752,64489.269,,64489.269
+1540,2022-01-04,FPT,1935000.0,64697.2989,64766.6422,65321.3886,64835.9855,,
+1541,2022-01-05,FPT,1193800.0,64835.9855,64974.6721,65321.3886,64905.3288,,
+1542,2022-01-06,FPT,1192400.0,64835.9855,64905.3288,65182.702,64835.9855,,
+1543,2022-01-07,FPT,1016800.0,64558.6123,64558.6123,64974.6721,64766.6422,,
+1544,2022-01-10,FPT,1882400.0,63726.4927,64627.9556,64835.9855,63795.836,,
+1545,2022-01-11,FPT,2509300.0,61784.8803,63795.836,63934.5226,62062.2535,,
+1546,2022-01-12,FPT,1740700.0,61368.8205,61784.8803,62825.0298,62131.5968,,
+1547,2022-01-13,FPT,1811800.0,62270.2834,63033.0597,64281.2391,63865.1793,,
+1548,2022-01-14,FPT,686700.0,63033.0597,63587.8061,63865.1793,63310.4329,,
+1549,2022-01-17,FPT,1568400.0,61715.537,62755.6865,63310.4329,61715.537,,
+1550,2022-01-18,FPT,1209900.0,61022.104,61230.1339,62131.5968,61091.4473,,
+1551,2022-01-19,FPT,744900.0,61022.104,61091.4473,61854.2236,61230.1339,,
+1552,2022-01-20,FPT,1334600.0,61230.1339,61299.4772,63102.403,61576.8504,,
+1553,2022-01-21,FPT,841200.0,61160.7906,61715.537,62270.2834,61160.7906,,
+1554,2022-01-24,FPT,2024200.0,58941.805,61160.7906,61368.8205,59149.8349,,
+1555,2022-01-25,FPT,1192600.0,58248.372,59080.4916,60675.3875,59981.9545,,58248.372
+1556,2022-01-26,FPT,913600.0,59288.5215,60328.671,60328.671,59635.238,,
+1557,2022-01-27,FPT,719600.0,59219.1782,59635.238,60120.6411,59565.8947,,
+1558,2022-01-28,FPT,1552300.0,59565.8947,59635.238,62062.2535,62062.2535,,
+1559,2022-02-07,FPT,518400.0,61715.537,62408.97,62478.3133,62062.2535,,
+1560,2022-02-08,FPT,845100.0,62062.2535,62062.2535,63657.1494,62825.0298,,
+1561,2022-02-09,FPT,1142700.0,62825.0298,63587.8061,63587.8061,62894.3731,,
+1562,2022-02-10,FPT,974900.0,62547.6566,63379.7762,63795.836,63795.836,,
+1563,2022-02-11,FPT,641600.0,63379.7762,63657.1494,64073.2092,63518.4628,,
+1564,2022-02-14,FPT,774100.0,62686.3432,63102.403,63518.4628,63102.403,,
+1565,2022-02-15,FPT,655400.0,62755.6865,63102.403,63587.8061,63171.7463,,
+1566,2022-02-16,FPT,614200.0,63310.4329,63587.8061,64142.5525,63310.4329,,
+1567,2022-02-17,FPT,853700.0,63102.403,63726.4927,64350.5824,64350.5824,,
+1568,2022-02-18,FPT,618800.0,63587.8061,64003.8659,64142.5525,63934.5226,,
+1569,2022-02-21,FPT,1386000.0,63795.836,63934.5226,65182.702,64835.9855,65182.702,
+1570,2022-02-22,FPT,1158200.0,63795.836,64489.269,64697.2989,64419.9257,,
+1571,2022-02-23,FPT,973800.0,64211.8958,64211.8958,65113.3587,64489.269,,
+1572,2022-02-24,FPT,1349600.0,62408.97,64489.269,64835.9855,63795.836,,62408.97
+1573,2022-02-25,FPT,1059900.0,63865.1793,64073.2092,64766.6422,64003.8659,,
+1574,2022-02-28,FPT,1504600.0,64003.8659,64003.8659,64835.9855,64697.2989,,
+1575,2022-03-01,FPT,1101900.0,64142.5525,65182.702,65182.702,64766.6422,65182.702,
+1576,2022-03-02,FPT,1088900.0,64281.2391,64489.269,64766.6422,64558.6123,,
+1577,2022-03-03,FPT,957600.0,64627.9556,64627.9556,65182.702,64766.6422,,
+1578,2022-03-04,FPT,1343800.0,64489.269,64697.2989,65044.0154,64835.9855,,
+1579,2022-03-07,FPT,1698000.0,63934.5226,64558.6123,65113.3587,65044.0154,,63934.5226
+1580,2022-03-08,FPT,2227500.0,64211.8958,65044.0154,66153.5082,65737.4484,,
+1581,2022-03-09,FPT,2204000.0,65598.7618,65598.7618,66916.2845,66222.8515,66916.2845,
+1582,2022-03-10,FPT,778700.0,65598.7618,66777.5979,66777.5979,65598.7618,,
+1583,2022-03-11,FPT,1139000.0,64281.2391,65529.4185,65598.7618,64627.9556,,
+1584,2022-03-14,FPT,1943000.0,62755.6865,64489.269,64489.269,63657.1494,,
+1585,2022-03-15,FPT,1872000.0,62270.2834,63657.1494,63657.1494,63102.403,,62270.2834
+1586,2022-03-16,FPT,1139600.0,62755.6865,63171.7463,64003.8659,63518.4628,,
+1587,2022-03-17,FPT,1180600.0,63449.1195,63657.1494,64281.2391,63795.836,,
+1588,2022-03-18,FPT,2815100.0,64489.269,64489.269,66985.6278,65945.4783,,
+1589,2022-03-21,FPT,1560700.0,65876.135,66014.8216,66569.568,66084.1649,,
+1590,2022-03-22,FPT,2079200.0,66153.5082,66569.568,67263.001,66846.9412,,
+1591,2022-03-23,FPT,1975800.0,66569.568,66916.2845,67609.7175,66916.2845,,
+1592,2022-03-24,FPT,1823700.0,66084.1649,66569.568,67401.6876,66569.568,,
+1593,2022-03-25,FPT,1228100.0,66292.1948,66638.9113,66916.2845,66361.5381,,
+1594,2022-03-28,FPT,3501600.0,66014.8216,66222.8515,68441.8371,68025.7773,,66014.8216
+1595,2022-03-29,FPT,8224300.0,68372.4938,68372.4938,72741.1217,72741.1217,,
+1596,2022-03-30,FPT,2830700.0,72463.7485,73365.2114,74405.3609,73503.898,,
+1597,2022-03-31,FPT,3472300.0,72533.0918,73157.1815,76693.6898,74197.331,,
+1598,2022-04-01,FPT,4317300.0,73573.2413,74127.9877,76971.063,76971.063,,
+1599,2022-04-04,FPT,2687800.0,75792.2269,78704.6455,78704.6455,75792.2269,,
+1600,2022-04-05,FPT,1863900.0,75584.197,75653.5403,77387.1228,75584.197,,
+1601,2022-04-06,FPT,4179000.0,75168.1372,75168.1372,79051.362,78357.929,,
+1602,2022-04-07,FPT,3915200.0,77733.8393,78843.3321,81062.3177,78565.9589,,
+1603,2022-04-08,FPT,4069700.0,75237.4805,78565.9589,78982.0187,75237.4805,,
+1604,2022-04-12,FPT,3162100.0,73919.9578,75584.197,77317.7795,76138.9434,,73919.9578
+1605,2022-04-13,FPT,3322800.0,76138.9434,76277.63,79814.1383,79814.1383,,
+1606,2022-04-14,FPT,3529400.0,79883.4816,79883.4816,82449.1837,80854.2878,82449.1837,
+1607,2022-04-15,FPT,3121400.0,79051.362,79814.1383,81755.7507,79744.795,,
+1608,2022-04-18,FPT,3356100.0,79051.362,79744.795,82241.1538,80091.5115,,
+1609,2022-04-19,FPT,4731000.0,77664.496,80784.9445,81131.661,77664.496,,
+1610,2022-04-20,FPT,3295000.0,76000.2568,77664.496,78357.929,77664.496,,
+1611,2022-04-21,FPT,4068500.0,77109.7496,77109.7496,80368.8847,77664.496,,
+1612,2022-04-22,FPT,5708900.0,73503.898,78011.2125,78982.0187,77040.4063,,
+1613,2022-04-25,FPT,4605900.0,71700.9722,76346.9733,76901.7197,71700.9722,,
+1614,2022-04-26,FPT,5431400.0,67263.001,69481.9866,72810.465,72325.0619,,67263.001
+1615,2022-04-27,FPT,2529700.0,69690.0165,71076.8825,72117.032,71423.599,,
+1616,2022-04-28,FPT,2530400.0,71076.8825,71354.2557,74058.6444,73157.1815,,
+1617,2022-04-29,FPT,3991500.0,72255.7186,72810.465,74266.6743,72810.465,,
+1618,2022-05-04,FPT,1598400.0,72186.3753,72741.1217,73434.5547,72463.7485,,
+1619,2022-05-05,FPT,2194900.0,70660.8227,72533.0918,73157.1815,72602.4351,,
+1620,2022-05-06,FPT,2430900.0,69481.9866,70938.1959,72117.032,69481.9866,,
+1621,2022-05-09,FPT,4499100.0,65182.702,68164.4639,68649.867,65182.702,,
+1622,2022-05-10,FPT,2816700.0,63795.836,65182.702,68511.1804,68233.8072,,63795.836
+1623,2022-05-11,FPT,1667700.0,67124.3144,67956.434,70660.8227,70660.8227,,
+1624,2022-05-12,FPT,2591500.0,65876.135,68857.8969,70660.8227,66292.1948,,
+1625,2022-05-13,FPT,4103700.0,64558.6123,66638.9113,68649.867,64905.3288,,
+1626,2022-05-16,FPT,1740900.0,64627.9556,67609.7175,67609.7175,64627.9556,,
+1627,2022-05-17,FPT,2045800.0,64142.5525,64489.269,69135.2701,69135.2701,,64142.5525
+1628,2022-05-18,FPT,1934400.0,67609.7175,69135.2701,69412.6433,67748.4041,,
+1629,2022-05-19,FPT,1228600.0,65945.4783,65945.4783,67748.4041,67263.001,,
+1630,2022-05-20,FPT,1410400.0,67263.001,67748.4041,68580.5237,67609.7175,,
+1631,2022-05-23,FPT,1136900.0,66638.9113,68095.1206,68095.1206,66916.2845,,
+1632,2022-05-24,FPT,1384700.0,66569.568,66916.2845,68095.1206,68095.1206,,
+1633,2022-05-25,FPT,3770800.0,68441.8371,68996.5835,72810.465,72810.465,,
+1634,2022-05-26,FPT,1426400.0,72533.0918,72949.1516,74266.6743,73226.5248,,
+1635,2022-05-27,FPT,3878400.0,73157.1815,73226.5248,77664.496,77525.8094,,
+1636,2022-05-30,FPT,2496900.0,75722.8836,77040.4063,77941.8692,77179.0929,,
+1637,2022-05-31,FPT,2157000.0,74544.0475,77179.0929,77179.0929,76208.2867,,
+1638,2022-06-01,FPT,2036500.0,76138.9434,76208.2867,78288.5857,77525.8094,,
+1639,2022-06-02,FPT,2292800.0,77040.4063,78219.2424,79606.1084,77317.7795,,
+1640,2022-06-03,FPT,1755900.0,76901.7197,77317.7795,79051.362,79051.362,,
+1641,2022-06-06,FPT,2558200.0,77664.496,79051.362,80438.228,78357.929,,
+1642,2022-06-07,FPT,3908000.0,75306.8238,78149.8991,80160.8548,80160.8548,,
+1643,2022-06-08,FPT,2660400.0,79398.0785,80646.2579,81547.7208,79744.795,81547.7208,
+1644,2022-06-09,FPT,1706300.0,78565.9589,80091.5115,80368.8847,79952.8249,,
+1645,2022-06-10,FPT,2972500.0,76277.63,78635.3022,79536.7651,76277.63,,
+1646,2022-06-13,FPT,3393300.0,72245.332,73925.456,76277.6296,72413.3444,,
+1647,2022-06-14,FPT,2308300.0,71825.301,72245.332,75521.5738,74849.5242,,71825.301
+1648,2022-06-15,FPT,1762600.0,73925.456,76109.6172,76109.6172,76025.611,,
+1649,2022-06-16,FPT,2517500.0,75773.5924,76445.642,78797.8156,77285.704,,
+1650,2022-06-17,FPT,2321400.0,74765.518,75857.5986,77789.7412,77285.704,,
+1651,2022-06-20,FPT,2483900.0,76697.6606,78545.797,79385.859,77285.704,79385.859,
+1652,2022-06-21,FPT,2460200.0,74765.518,77621.7288,78545.797,74849.5242,,
+1653,2022-06-22,FPT,2971400.0,70901.2328,75437.5676,75941.6048,70985.239,,
+1654,2022-06-23,FPT,2022500.0,70313.1894,70565.208,72917.3816,71825.301,,70313.1894
+1655,2022-06-24,FPT,902400.0,71825.301,72329.3382,73757.4436,71825.301,,
+1656,2022-06-27,FPT,1254800.0,72161.3258,72581.3568,73841.4498,72665.363,,
+1657,2022-06-28,FPT,2296600.0,73253.4064,75185.549,75773.5924,75353.5614,,
+1658,2022-06-29,FPT,1182600.0,74093.4684,74681.5118,75605.58,75605.58,,
+1659,2022-06-30,FPT,1506500.0,72413.3444,75185.549,75521.5738,72413.3444,,
+1660,2022-07-01,FPT,1696500.0,71237.2576,73085.394,74597.5056,73925.456,,
+1661,2022-07-04,FPT,1005500.0,72245.332,74345.487,74345.487,72833.3754,,
+1662,2022-07-05,FPT,1395600.0,71741.2948,73757.4436,73757.4436,71741.2948,,
+1663,2022-07-06,FPT,2232400.0,70145.177,70649.2142,72161.3258,70145.177,,
+1664,2022-07-07,FPT,1286300.0,69809.1522,70481.2018,71069.2452,69809.1522,,
+1665,2022-07-08,FPT,910400.0,69809.1522,70481.2018,70565.208,70229.1832,,
+1666,2022-07-11,FPT,998100.0,69557.1336,71069.2452,71069.2452,69557.1336,,
+1667,2022-07-12,FPT,602800.0,69473.1274,69557.1336,70145.177,70145.177,,
+1668,2022-07-13,FPT,1140700.0,69305.115,70565.208,70565.208,69305.115,,
+1669,2022-07-14,FPT,891300.0,69053.0964,69557.1336,70145.177,69557.1336,,69053.0964
+1670,2022-07-15,FPT,1382300.0,69053.0964,70565.208,70565.208,69053.0964,,69053.0964
+1671,2022-07-18,FPT,1264900.0,69137.1026,69557.1336,70985.239,69725.146,,
+1672,2022-07-19,FPT,1185400.0,69053.0964,69641.1398,69725.146,69725.146,,69053.0964
+1673,2022-07-20,FPT,2848900.0,70565.208,71405.27,72161.3258,71321.2638,,
+1674,2022-07-21,FPT,1804200.0,70985.239,72161.3258,72161.3258,71405.27,,
+1675,2022-07-22,FPT,1307200.0,71489.2762,72581.3568,72665.363,71489.2762,,
+1676,2022-07-25,FPT,2245900.0,71489.2762,73085.394,73085.394,71741.2948,73085.394,
+1677,2022-07-26,FPT,1128800.0,71237.2576,72245.332,72245.332,71237.2576,,
+1678,2022-07-27,FPT,771100.0,70901.2328,71069.2452,71573.2824,71573.2824,,
+1679,2022-07-28,FPT,1664800.0,69809.1522,71573.2824,72077.3196,71321.2638,,69809.1522
+1680,2022-07-29,FPT,1941800.0,70145.177,71489.2762,71573.2824,70145.177,,
+1681,2022-08-01,FPT,1815100.0,69809.1522,70565.208,70733.2204,70565.208,,69809.1522
+1682,2022-08-02,FPT,1879700.0,70145.177,70565.208,71489.2762,71405.27,,
+1683,2022-08-03,FPT,2249500.0,70733.2204,71405.27,71573.2824,71237.2576,,
+1684,2022-08-04,FPT,3046800.0,71321.2638,71489.2762,72749.3692,72329.3382,,
+1685,2022-08-05,FPT,1773100.0,71909.3072,72329.3382,73253.4064,72077.3196,,
+1686,2022-08-08,FPT,1586800.0,71657.2886,72161.3258,72581.3568,72245.332,,
+1687,2022-08-09,FPT,2320800.0,71993.3134,72245.332,73505.425,72413.3444,,
+1688,2022-08-10,FPT,1121400.0,72245.332,72497.3506,72833.3754,72245.332,,
+1689,2022-08-11,FPT,1852800.0,71993.3134,72413.3444,72917.3816,72245.332,,
+1690,2022-08-12,FPT,1243100.0,71993.3134,71993.3134,72665.363,72665.363,,
+1691,2022-08-15,FPT,3085000.0,72749.3692,72749.3692,74849.5242,74681.5118,,
+1692,2022-08-16,FPT,1382800.0,74009.4622,74681.5118,75101.5428,74513.4994,,
+1693,2022-08-17,FPT,1506200.0,73925.456,74765.518,74849.5242,74177.4746,,
+1694,2022-08-18,FPT,2552900.0,73841.4498,73841.4498,75353.5614,74177.4746,75353.5614,
+1695,2022-08-19,FPT,1957600.0,72413.3444,73925.456,74345.487,73001.3878,,
+1696,2022-08-22,FPT,1634000.0,72161.3258,72749.3692,73337.4126,72917.3816,,72161.3258
+1697,2022-08-23,FPT,1085700.0,72329.3382,72329.3382,73085.394,73085.394,,
+1698,2022-08-24,FPT,1008000.0,73170.4491,73510.3815,73765.3308,73255.4322,,
+1699,2022-08-25,FPT,1143900.0,73085.466,73255.4322,73680.3477,73340.4153,,
+1700,2022-08-26,FPT,1936600.0,73340.4153,73425.3984,74615.1618,74105.2632,74615.1618,
+1701,2022-08-29,FPT,2228000.0,71980.6857,73935.297,73935.297,73510.3815,,71980.6857
+1702,2022-08-30,FPT,1153200.0,73085.466,73510.3815,73935.297,73425.3984,,
+1703,2022-08-31,FPT,1173700.0,72915.4998,72915.4998,73935.297,73595.3646,,
+1704,2022-09-05,FPT,1020900.0,73000.4829,73510.3815,73680.3477,73255.4322,,
+1705,2022-09-06,FPT,1171600.0,72915.4998,73085.466,73425.3984,72915.4998,,
+1706,2022-09-07,FPT,2236400.0,71385.804,72660.5505,73000.4829,71385.804,,
+1707,2022-09-08,FPT,1135600.0,71215.8378,71470.7871,72235.635,71640.7533,,
+1708,2022-09-09,FPT,1145400.0,71640.7533,71895.7026,72235.635,71640.7533,,
+1709,2022-09-12,FPT,716000.0,71640.7533,72320.6181,72405.6012,71895.7026,,
+1710,2022-09-13,FPT,1046400.0,71640.7533,72235.635,72490.5843,71895.7026,,
+1711,2022-09-14,FPT,1309200.0,70960.8885,70960.8885,71810.7195,71385.804,,
+1712,2022-09-15,FPT,780500.0,71130.8547,71810.7195,71810.7195,71130.8547,,
+1713,2022-09-16,FPT,1360100.0,70111.0575,71130.8547,71300.8209,70111.0575,,
+1714,2022-09-19,FPT,1783700.0,69601.1589,70111.0575,71045.8716,70620.9561,,69601.1589
+1715,2022-09-20,FPT,575000.0,69941.0913,70620.9561,71215.8378,70875.9054,,
+1716,2022-09-21,FPT,775400.0,69941.0913,70790.9223,70790.9223,69941.0913,,
+1717,2022-09-22,FPT,1172400.0,69601.1589,69686.142,70535.973,70450.9899,,
+1718,2022-09-23,FPT,840600.0,69771.1251,70620.9561,70620.9561,70026.0744,,
+1719,2022-09-26,FPT,1863600.0,68241.4293,69261.2265,69686.142,69261.2265,,
+1720,2022-09-27,FPT,932900.0,68411.3955,69686.142,69686.142,68411.3955,,
+1721,2022-09-28,FPT,2048400.0,66286.818,68071.4631,68326.4124,66286.818,,
+1722,2022-09-29,FPT,1303900.0,65436.987,67816.5138,68071.4631,65436.987,,
+1723,2022-09-30,FPT,2109900.0,65352.0039,65436.987,68666.3448,68411.3955,,
+1724,2022-10-03,FPT,1245600.0,64927.0884,67646.5476,68241.4293,65436.987,,
+1725,2022-10-04,FPT,2040000.0,65606.9532,66286.818,67136.649,65861.9025,,
+1726,2022-10-05,FPT,971900.0,66626.7504,67136.649,67561.5645,66626.7504,,
+1727,2022-10-06,FPT,1266700.0,65012.0715,67051.6659,67051.6659,65012.0715,,
+1728,2022-10-07,FPT,2061000.0,62887.494,64757.1222,64757.1222,62887.494,,
+1729,2022-10-10,FPT,1625600.0,61272.8151,62462.5785,64162.2405,62887.494,,
+1730,2022-10-11,FPT,1593600.0,60338.001,62887.494,62887.494,60338.001,,60338.001
+1731,2022-10-12,FPT,1463100.0,60338.001,60338.001,62292.6123,61527.7644,,60338.001
+1732,2022-10-13,FPT,829200.0,60762.9165,61357.7982,62037.663,62037.663,,
+1733,2022-10-14,FPT,844200.0,62547.5616,63227.4264,63312.4095,62887.494,,
+1734,2022-10-17,FPT,707400.0,61697.7306,62462.5785,62802.5109,62717.5278,,
+1735,2022-10-18,FPT,879000.0,62887.494,62887.494,63992.2743,63652.3419,,
+1736,2022-10-19,FPT,1023700.0,63482.3757,63652.3419,64757.1222,64162.2405,,
+1737,2022-10-20,FPT,1730300.0,63992.2743,64417.1898,66711.7335,66116.8518,66711.7335,
+1738,2022-10-21,FPT,1564900.0,62802.5109,66031.8687,66031.8687,62802.5109,,
+1739,2022-10-24,FPT,1426100.0,60338.001,62802.5109,63312.4095,60422.9841,,60338.001
+1740,2022-10-25,FPT,1564600.0,60422.9841,60677.9334,63312.4095,62207.6292,,
+1741,2022-10-26,FPT,625100.0,61782.7137,63312.4095,63312.4095,62717.5278,,
+1742,2022-10-27,FPT,935900.0,62632.5447,62972.4771,64757.1222,64417.1898,,
+1743,2022-10-28,FPT,875800.0,63482.3757,64842.1053,64842.1053,63737.325,,
+1744,2022-10-31,FPT,1084700.0,62632.5447,63737.325,64587.156,64247.2236,,
+1745,2022-11-01,FPT,561500.0,63737.325,64842.1053,65267.0208,64162.2405,65267.0208,
+1746,2022-11-02,FPT,978200.0,62887.494,63907.2912,64587.156,62887.494,,
+1747,2022-11-03,FPT,622400.0,62632.5447,63312.4095,64332.2067,62972.4771,,
+1748,2022-11-04,FPT,1646800.0,60762.9165,62887.494,62887.494,61952.6799,,
+1749,2022-11-07,FPT,1572400.0,61697.7306,61697.7306,62887.494,61697.7306,,
+1750,2022-11-08,FPT,945000.0,60677.9334,60762.9165,62802.5109,62292.6123,,
+1751,2022-11-09,FPT,697700.0,62292.6123,62292.6123,63142.4433,62887.494,,
+1752,2022-11-10,FPT,1595200.0,58723.3221,62462.5785,62632.5447,62037.663,,
+1753,2022-11-11,FPT,1002900.0,61187.832,62122.6461,62547.5616,61867.6968,,
+1754,2022-11-14,FPT,1639000.0,59488.17,61187.832,61527.7644,60168.0348,,
+1755,2022-11-15,FPT,3114900.0,56003.8629,59488.17,59488.17,56003.8629,,
+1756,2022-11-16,FPT,3050400.0,52094.6403,52094.6403,59488.17,58893.2883,,52094.6403
+1757,2022-11-17,FPT,1546300.0,54814.0995,58893.2883,61187.832,60338.001,,
+1758,2022-11-18,FPT,1261700.0,58808.3052,59573.1531,61187.832,60762.9165,,
+1759,2022-11-21,FPT,840500.0,59063.2545,59063.2545,61017.8658,59573.1531,,
+1760,2022-11-22,FPT,1176300.0,58723.3221,59488.17,61187.832,59913.0855,,
+1761,2022-11-23,FPT,465900.0,59233.2207,59488.17,60338.001,59913.0855,,
+1762,2022-11-24,FPT,788400.0,58978.2714,59318.2038,60338.001,59913.0855,,
+1763,2022-11-25,FPT,1267400.0,59913.0855,59998.0686,61187.832,61187.832,,
+1764,2022-11-28,FPT,1146800.0,61442.7813,61527.7644,63312.4095,63142.4433,,
+1765,2022-11-29,FPT,1143800.0,62037.663,63652.3419,63652.3419,63142.4433,,
+1766,2022-11-30,FPT,911500.0,62462.5785,63312.4095,63652.3419,63397.3926,,
+1767,2022-12-01,FPT,1776500.0,62972.4771,63822.3081,64417.1898,63482.3757,,
+1768,2022-12-02,FPT,2901400.0,62887.494,63482.3757,66031.8687,65776.9194,,
+1769,2022-12-05,FPT,1216400.0,65776.9194,66286.818,67136.649,66541.7673,67136.649,
+1770,2022-12-06,FPT,1537700.0,64587.156,66541.7673,67051.6659,64587.156,,
+1771,2022-12-07,FPT,1029400.0,63567.3588,64502.1729,65097.0546,65012.0715,,
+1772,2022-12-08,FPT,1267300.0,64247.2236,65352.0039,66966.6828,65436.987,,
+1773,2022-12-09,FPT,987500.0,64757.1222,64842.1053,66286.818,66286.818,,
+1774,2022-12-12,FPT,1213500.0,64927.0884,65946.8856,66456.7842,65436.987,,
+1775,2022-12-13,FPT,899700.0,63907.2912,64757.1222,65691.9363,65606.9532,,
+1776,2022-12-14,FPT,1158000.0,64672.1391,65606.9532,65861.9025,64842.1053,,
+1777,2022-12-15,FPT,1170500.0,64927.0884,64927.0884,66371.8011,66031.8687,,
+1778,2022-12-16,FPT,910900.0,64927.0884,65436.987,66286.818,66201.8349,,
+1779,2022-12-19,FPT,1026200.0,65097.0546,66541.7673,66541.7673,65097.0546,66541.7673,
+1780,2022-12-20,FPT,785800.0,64077.2574,65606.9532,65606.9532,65097.0546,,64077.2574
+1781,2022-12-21,FPT,544100.0,64332.2067,65606.9532,65776.9194,65606.9532,,
+1782,2022-12-22,FPT,657800.0,64587.156,65606.9532,65861.9025,65606.9532,,
+1783,2022-12-23,FPT,1221000.0,64757.1222,64927.0884,66286.818,66286.818,,
+1784,2022-12-26,FPT,832500.0,64927.0884,66031.8687,66371.8011,64927.0884,66371.8011,
+1785,2022-12-27,FPT,805200.0,64587.156,64927.0884,65861.9025,65012.0715,,
+1786,2022-12-28,FPT,589200.0,64587.156,65436.987,65436.987,65182.0377,,64587.156
+1787,2022-12-29,FPT,655300.0,64757.1222,65012.0715,65436.987,64757.1222,,
+1788,2022-12-30,FPT,628600.0,64587.156,64757.1222,65352.0039,65352.0039,,64587.156
+1789,2023-01-03,FPT,1535200.0,65267.0208,65352.0039,67986.48,67986.48,,
+1790,2023-01-04,FPT,794300.0,67391.5983,68666.3448,68836.311,67986.48,,
+1791,2023-01-05,FPT,1012600.0,68156.4462,68156.4462,69261.2265,68496.3786,,
+1792,2023-01-06,FPT,719400.0,68156.4462,68326.4124,68921.2941,68241.4293,,
+1793,2023-01-09,FPT,518900.0,67901.4969,68411.3955,68751.3279,68241.4293,,
+1794,2023-01-10,FPT,752700.0,68156.4462,68581.3617,69091.2603,68326.4124,,
+1795,2023-01-11,FPT,1076900.0,68326.4124,68326.4124,69346.2096,68751.3279,,
+1796,2023-01-12,FPT,542500.0,68156.4462,68836.311,69261.2265,68581.3617,,
+1797,2023-01-13,FPT,628300.0,67986.48,68411.3955,69006.2772,67986.48,,
+1798,2023-01-16,FPT,574500.0,67731.5307,68071.4631,68836.311,68666.3448,,67731.5307
+1799,2023-01-17,FPT,978200.0,68836.311,69006.2772,69686.142,69686.142,,
+1800,2023-01-18,FPT,954600.0,69516.1758,69771.1251,70875.9054,70875.9054,,
+1801,2023-01-19,FPT,1327200.0,70450.9899,70535.973,71555.7702,71300.8209,,
+1802,2023-01-27,FPT,1140700.0,71385.804,71470.7871,72660.5505,71385.804,72660.5505,
+1803,2023-01-30,FPT,891000.0,71130.8547,71555.7702,71725.7364,71130.8547,,
+1804,2023-01-31,FPT,1529100.0,69431.1927,70960.8885,71130.8547,70960.8885,,
+1805,2023-02-01,FPT,1048300.0,69516.1758,71385.804,71385.804,69686.142,,
+1806,2023-02-02,FPT,1325200.0,69091.2603,69771.1251,70026.0744,69601.1589,,
+1807,2023-02-03,FPT,1729000.0,68071.4631,69686.142,69686.142,68071.4631,,
+1808,2023-02-06,FPT,944400.0,67731.5307,67986.48,69346.2096,68411.3955,,67731.5307
+1809,2023-02-07,FPT,750800.0,68411.3955,68411.3955,69601.1589,68581.3617,,
+1810,2023-02-08,FPT,669700.0,68496.3786,68666.3448,69431.1927,69006.2772,,
+1811,2023-02-09,FPT,743000.0,68581.3617,68836.311,69346.2096,68581.3617,,
+1812,2023-02-10,FPT,725000.0,68411.3955,68921.2941,69006.2772,68581.3617,,
+1813,2023-02-13,FPT,613200.0,67986.48,68581.3617,69006.2772,68581.3617,,67986.48
+1814,2023-02-14,FPT,619700.0,68156.4462,68581.3617,68836.311,68666.3448,,
+1815,2023-02-15,FPT,645200.0,68241.4293,68411.3955,69601.1589,69346.2096,,
+1816,2023-02-16,FPT,424200.0,68581.3617,69346.2096,69686.142,69346.2096,,
+1817,2023-02-17,FPT,467600.0,68836.311,69006.2772,69346.2096,69346.2096,,
+1818,2023-02-20,FPT,1275100.0,69176.2434,69346.2096,70535.973,70366.0068,,
+1819,2023-02-21,FPT,840000.0,70196.0406,70366.0068,71130.8547,70366.0068,71130.8547,
+1820,2023-02-22,FPT,747200.0,69516.1758,69941.0913,70111.0575,69516.1758,,
+1821,2023-02-23,FPT,1160500.0,68496.3786,69431.1927,69431.1927,69176.2434,,
+1822,2023-02-24,FPT,559200.0,68326.4124,68921.2941,69091.2603,68666.3448,,
+1823,2023-02-27,FPT,1015400.0,67901.4969,67986.48,68411.3955,68241.4293,,
+1824,2023-02-28,FPT,524300.0,67561.5645,67986.48,68581.3617,68411.3955,,
+1825,2023-03-01,FPT,1376400.0,66881.6997,67561.5645,68411.3955,68411.3955,,
+1826,2023-03-02,FPT,430800.0,67816.5138,67986.48,68411.3955,67986.48,,
+1827,2023-03-03,FPT,740800.0,66711.7335,67391.5983,67986.48,66711.7335,,
+1828,2023-03-06,FPT,817200.0,66371.8011,66371.8011,67816.5138,66456.7842,,66371.8011
+1829,2023-03-07,FPT,792000.0,66966.6828,67221.6321,67901.4969,66966.6828,,
+1830,2023-03-08,FPT,510600.0,66711.7335,66711.7335,67561.5645,67561.5645,,
+1831,2023-03-09,FPT,640300.0,67306.6152,67561.5645,68581.3617,68496.3786,68581.3617,
+1832,2023-03-10,FPT,640900.0,67136.649,68156.4462,68326.4124,67561.5645,,
+1833,2023-03-13,FPT,886500.0,66371.8011,66371.8011,67476.5814,67051.6659,,66371.8011
+1834,2023-03-14,FPT,427400.0,66711.7335,67136.649,67221.6321,66881.6997,,
+1835,2023-03-15,FPT,691800.0,67221.6321,67221.6321,68411.3955,68411.3955,,
+1836,2023-03-16,FPT,850000.0,66626.7504,67986.48,67986.48,67306.6152,,
+1837,2023-03-17,FPT,429400.0,66796.7166,67646.5476,67986.48,67136.649,,
+1838,2023-03-20,FPT,769800.0,65946.8856,67221.6321,67391.5983,65946.8856,,
+1839,2023-03-21,FPT,536200.0,65521.9701,66796.7166,66881.6997,66371.8011,,65521.9701
+1840,2023-03-22,FPT,610400.0,65946.8856,66456.7842,66796.7166,66711.7335,,
+1841,2023-03-23,FPT,356600.0,65946.8856,66626.7504,66711.7335,66286.818,,
+1842,2023-03-24,FPT,366700.0,66286.818,66541.7673,66966.6828,66796.7166,,
+1843,2023-03-27,FPT,767200.0,66711.7335,67051.6659,67306.6152,67221.6321,,
+1844,2023-03-28,FPT,1000400.0,65861.9025,67306.6152,67306.6152,67306.6152,,65861.9025
+1845,2023-03-29,FPT,404500.0,66796.7166,67306.6152,67391.5983,67136.649,,
+1846,2023-03-30,FPT,408400.0,66966.6828,67136.649,67391.5983,67221.6321,,
+1847,2023-03-31,FPT,671600.0,67136.649,67221.6321,67561.5645,67221.6321,,
+1848,2023-04-03,FPT,1170200.0,67221.6321,67476.5814,68751.3279,68751.3279,,
+1849,2023-04-04,FPT,584600.0,67986.48,68751.3279,68836.311,68411.3955,,
+1850,2023-04-05,FPT,422000.0,67731.5307,68411.3955,68496.3786,68496.3786,,
+1851,2023-04-06,FPT,612900.0,68241.4293,68581.3617,69261.2265,68241.4293,69261.2265,
+1852,2023-04-07,FPT,359800.0,67986.48,68156.4462,68581.3617,68411.3955,,
+1853,2023-04-10,FPT,769800.0,68071.4631,68836.311,68836.311,68241.4293,,
+1854,2023-04-11,FPT,534000.0,68071.4631,68156.4462,68411.3955,68241.4293,,
+1855,2023-04-12,FPT,574700.0,67901.4969,68241.4293,68411.3955,68241.4293,,
+1856,2023-04-13,FPT,540500.0,67391.5983,68241.4293,68326.4124,67646.5476,,
+1857,2023-04-14,FPT,398800.0,67391.5983,67901.4969,68071.4631,67646.5476,,
+1858,2023-04-17,FPT,449900.0,67136.649,67646.5476,67731.5307,67646.5476,,67136.649
+1859,2023-04-18,FPT,301600.0,67306.6152,67646.5476,67986.48,67476.5814,,
+1860,2023-04-19,FPT,419800.0,67391.5983,67816.5138,67816.5138,67391.5983,,
+1861,2023-04-20,FPT,364400.0,67306.6152,67816.5138,67816.5138,67476.5814,,
+1862,2023-04-21,FPT,324000.0,67391.5983,67986.48,67986.48,67391.5983,,
+1863,2023-04-24,FPT,794500.0,67136.649,67561.5645,68496.3786,67221.6321,68496.3786,
+1864,2023-04-25,FPT,540000.0,66541.7673,67221.6321,67391.5983,66626.7504,,
+1865,2023-04-26,FPT,772000.0,65946.8856,66371.8011,66626.7504,66541.7673,,
+1866,2023-04-27,FPT,221000.0,66371.8011,66371.8011,66966.6828,66541.7673,,
+1867,2023-04-28,FPT,945600.0,65861.9025,66966.6828,66966.6828,65861.9025,,65861.9025
+1868,2023-05-04,FPT,497200.0,65946.8856,66116.8518,66881.6997,66711.7335,,
+1869,2023-05-05,FPT,319200.0,66456.7842,66796.7166,66796.7166,66626.7504,,
+1870,2023-05-08,FPT,362900.0,66626.7504,66711.7335,67051.6659,66711.7335,,
+1871,2023-05-09,FPT,605900.0,66796.7166,66796.7166,67816.5138,67051.6659,,
+1872,2023-05-10,FPT,632500.0,67136.649,67136.649,67646.5476,67136.649,,
+1873,2023-05-11,FPT,475900.0,67136.649,67221.6321,67646.5476,67221.6321,,
+1874,2023-05-12,FPT,1083100.0,66966.6828,67391.5983,68496.3786,68411.3955,,
+1875,2023-05-15,FPT,934700.0,68666.3448,69176.2434,69516.1758,68836.311,,
+1876,2023-05-16,FPT,766500.0,68666.3448,68836.311,69431.1927,69261.2265,,
+1877,2023-05-17,FPT,976200.0,68921.2941,69601.1589,70281.0237,69261.2265,,
+1878,2023-05-18,FPT,1549800.0,69176.2434,69516.1758,70535.973,70450.9899,,
+1879,2023-05-19,FPT,1073600.0,69516.1758,70535.973,70790.9223,70366.0068,,
+1880,2023-05-22,FPT,561000.0,69686.142,70366.0068,70366.0068,70111.0575,,
+1881,2023-05-23,FPT,656500.0,69176.2434,70111.0575,70111.0575,69686.142,,
+1882,2023-05-24,FPT,464300.0,68921.2941,69686.142,69771.1251,69091.2603,,
+1883,2023-05-25,FPT,1341300.0,68836.311,69006.2772,70875.9054,70705.9392,,68836.311
+1884,2023-05-26,FPT,864400.0,69941.0913,70620.9561,70875.9054,70620.9561,,
+1885,2023-05-29,FPT,879600.0,70450.9899,70960.8885,71130.8547,70620.9561,,
+1886,2023-05-30,FPT,1659100.0,70450.9899,70535.973,72150.6519,71385.804,,
+1887,2023-05-31,FPT,839400.0,70620.9561,71555.7702,71555.7702,71470.7871,,
+1888,2023-06-01,FPT,537300.0,70620.9561,71385.804,71385.804,70960.8885,,
+1889,2023-06-02,FPT,735900.0,70620.9561,70960.8885,71640.7533,71215.8378,,
+1890,2023-06-05,FPT,1425500.0,71215.8378,71300.8209,72405.6012,72235.635,,
+1891,2023-06-06,FPT,514000.0,71980.6857,72490.5843,72490.5843,72490.5843,,
+1892,2023-06-07,FPT,705800.0,71640.7533,72235.635,72575.5674,72235.635,72575.5674,
+1893,2023-06-08,FPT,1244500.0,70960.8885,71980.6857,72150.6519,71045.8716,,
+1894,2023-06-09,FPT,680200.0,71130.8547,71640.7533,71980.6857,71895.7026,,
+1895,2023-06-12,FPT,519700.0,71045.8716,71810.7195,72150.6519,72150.6519,,
+1896,2023-06-13,FPT,466800.0,71640.7533,71725.7364,72150.6519,71725.7364,,
+1897,2023-06-14,FPT,658600.0,71470.7871,71640.7533,72065.6688,71555.7702,,
+1898,2023-06-15,FPT,798600.0,71045.8716,71555.7702,71725.7364,71470.7871,,
+1899,2023-06-16,FPT,2231500.0,70875.9054,71470.7871,73255.4322,71810.7195,,70875.9054
+1900,2023-06-19,FPT,663200.0,71810.7195,71980.6857,72660.5505,71980.6857,,
+1901,2023-06-20,FPT,944500.0,71980.6857,72235.635,72915.4998,72660.5505,,
+1902,2023-06-21,FPT,705800.0,72575.5674,72660.5505,73425.3984,72915.4998,,
+1903,2023-06-22,FPT,1019700.0,71980.6857,73170.4491,73510.3815,72660.5505,,
+1904,2023-06-23,FPT,822000.0,72065.6688,72745.5336,72745.5336,72320.6181,,
+1905,2023-06-26,FPT,859400.0,71895.7026,72320.6181,72915.4998,72915.4998,,71895.7026
+1906,2023-06-27,FPT,1540400.0,73085.466,73085.466,74190.2463,74190.2463,,
+1907,2023-06-28,FPT,964900.0,73935.297,74275.2294,74615.1618,73935.297,74615.1618,
+1908,2023-06-29,FPT,562400.0,73510.3815,73935.297,74020.2801,73510.3815,,
+1909,2023-06-30,FPT,733500.0,73085.466,73510.3815,73595.3646,73085.466,,
+1910,2023-07-03,FPT,1039600.0,73085.466,73510.3815,73765.3308,73425.3984,,73085.466
+1911,2023-07-04,FPT,1328100.0,73255.4322,73425.3984,73935.297,73935.297,,
+1912,2023-07-05,FPT,1787300.0,73935.2372,74231.7689,75615.5835,73935.2372,75615.5835,
+1913,2023-07-06,FPT,1517000.0,73144.486,73935.2372,74330.6128,73737.5494,,
+1914,2023-07-07,FPT,896300.0,73342.1738,73342.1738,74627.1445,74429.4567,,
+1915,2023-07-10,FPT,1154300.0,74034.0811,74429.4567,75022.5201,74429.4567,,
+1916,2023-07-11,FPT,1091300.0,74132.925,74429.4567,74528.3006,74132.925,,
+1917,2023-07-12,FPT,904900.0,74034.0811,74132.925,74824.8323,74429.4567,,
+1918,2023-07-13,FPT,1252400.0,74528.3006,74923.6762,74923.6762,74923.6762,,
+1919,2023-07-14,FPT,2822800.0,75220.2079,76010.9591,77394.7737,77394.7737,,
+1920,2023-07-17,FPT,1153300.0,77592.4615,78086.681,78284.3688,78086.681,,
+1921,2023-07-18,FPT,718300.0,77197.0859,78086.681,78086.681,77790.1493,,
+1922,2023-07-19,FPT,708600.0,77394.7737,77592.4615,77987.8371,77592.4615,,
+1923,2023-07-20,FPT,2294300.0,77592.4615,77691.3054,80360.0907,79371.6517,,
+1924,2023-07-21,FPT,1273600.0,78679.7444,78778.5883,80063.559,80063.559,,
+1925,2023-07-24,FPT,1172700.0,79668.1834,80063.559,80360.0907,80063.559,,
+1926,2023-07-25,FPT,1056900.0,80063.559,80063.559,81249.6858,80360.0907,,
+1927,2023-07-26,FPT,1270800.0,80162.4029,80261.2468,81743.9053,81743.9053,,
+1928,2023-07-27,FPT,1417700.0,81842.7492,81842.7492,83424.2516,82732.3443,,
+1929,2023-07-28,FPT,898400.0,82139.2809,82534.6565,83424.2516,83424.2516,,
+1930,2023-07-31,FPT,1471500.0,83424.2516,83720.7833,84808.0662,84610.3784,,
+1931,2023-08-01,FPT,1287300.0,83523.0955,84610.3784,85302.2857,83523.0955,85302.2857,
+1932,2023-08-02,FPT,996300.0,82534.6565,83523.0955,83819.6272,82534.6565,,
+1933,2023-08-03,FPT,907900.0,81941.5931,82831.1882,83226.5638,82732.3443,,81941.5931
+1934,2023-08-04,FPT,1618900.0,82336.9687,83028.876,83523.0955,82336.9687,,
+1935,2023-08-07,FPT,752500.0,82336.9687,82633.5004,83523.0955,83523.0955,,
+1936,2023-08-08,FPT,636000.0,82831.1882,83028.876,83621.9394,83226.5638,,
+1937,2023-08-09,FPT,982700.0,82040.437,83028.876,83720.7833,82139.2809,83720.7833,
+1938,2023-08-10,FPT,1343300.0,81249.6858,82139.2809,82336.9687,81249.6858,,
+1939,2023-08-11,FPT,1142900.0,80557.7785,81051.998,82040.437,81051.998,,80557.7785
+1940,2023-08-14,FPT,1014100.0,81051.998,81150.8419,82238.1248,81645.0614,,
+1941,2023-08-15,FPT,1675600.0,80557.7785,81645.0614,83325.4077,83028.876,,80557.7785
+1942,2023-08-16,FPT,2595400.0,82238.1248,82238.1248,84215.0028,84116.1589,,
+1943,2023-08-17,FPT,3693800.0,84017.315,84017.315,86191.8808,85005.754,,
+1944,2023-08-18,FPT,4243700.0,83325.4077,84610.3784,86883.7881,84511.5345,,
+1945,2023-08-21,FPT,2452800.0,84511.5345,84906.9101,85697.6613,84906.9101,,
+1946,2023-08-22,FPT,2330300.0,82040.437,85302.2857,85499.9735,85499.9735,,82040.437
+1947,2023-08-23,FPT,1418500.0,83720.7833,85401.1296,85796.5052,85499.9735,,
+1948,2023-08-24,FPT,5251600.0,85100.0,85500.0,90100.0,90000.0,,
+1949,2023-08-25,FPT,2791400.0,89100.0,89500.0,91000.0,90600.0,,
+1950,2023-08-28,FPT,2950700.0,91000.0,92000.0,94300.0,94000.0,,
+1951,2023-08-29,FPT,1547400.0,92800.0,94000.0,94000.0,93600.0,,
+1952,2023-08-30,FPT,2360700.0,93100.0,93200.0,98200.0,96600.0,,
+1953,2023-08-31,FPT,1403700.0,96100.0,96600.0,97500.0,96700.0,,
+1954,2023-09-05,FPT,1439600.0,96800.0,97100.0,98700.0,96800.0,,
+1955,2023-09-06,FPT,2491000.0,96300.0,97100.0,99000.0,99000.0,,
+1956,2023-09-07,FPT,3249600.0,97600.0,99000.0,100800.0,97900.0,100800.0,
+1957,2023-09-08,FPT,2115600.0,97000.0,97500.0,98500.0,97600.0,,
+1958,2023-09-11,FPT,5149800.0,95300.0,98700.0,99500.0,97400.0,,95300.0
+1959,2023-09-12,FPT,2680700.0,97400.0,97400.0,98900.0,98900.0,,
+1960,2023-09-13,FPT,2889300.0,97400.0,98900.0,99000.0,98000.0,,
+1961,2023-09-14,FPT,2319700.0,95500.0,98000.0,98000.0,95900.0,,
+1962,2023-09-15,FPT,2134800.0,95300.0,96000.0,97800.0,97500.0,,95300.0
+1963,2023-09-18,FPT,2026900.0,95700.0,96900.0,96900.0,96900.0,,
+1964,2023-09-19,FPT,3583600.0,95900.0,96800.0,98400.0,98400.0,,
+1965,2023-09-20,FPT,2444800.0,98500.0,98800.0,99700.0,98500.0,99700.0,
+1966,2023-09-21,FPT,3419000.0,96300.0,98500.0,98900.0,96800.0,,
+1967,2023-09-22,FPT,6861000.0,92600.0,95100.0,97000.0,96700.0,,
+1968,2023-09-25,FPT,2097100.0,94300.0,97000.0,97600.0,94300.0,,
+1969,2023-09-26,FPT,2154100.0,93100.0,94200.0,95500.0,93500.0,,
+1970,2023-09-27,FPT,4510400.0,90400.0,93900.0,94300.0,94300.0,,90400.0
+1971,2023-09-28,FPT,1764400.0,91400.0,94100.0,94300.0,94000.0,,
+1972,2023-09-29,FPT,1635300.0,92800.0,94000.0,94900.0,92800.0,,
+1973,2023-10-02,FPT,1137500.0,92000.0,93400.0,93800.0,93200.0,,
+1974,2023-10-03,FPT,2006900.0,91500.0,92200.0,93500.0,92200.0,,
+1975,2023-10-04,FPT,1591700.0,91300.0,91300.0,93400.0,92500.0,,
+1976,2023-10-05,FPT,1369100.0,91600.0,92800.0,93300.0,91600.0,,
+1977,2023-10-06,FPT,1147700.0,91000.0,91500.0,92800.0,92700.0,,91000.0
+1978,2023-10-09,FPT,3657000.0,92200.0,92400.0,95600.0,95600.0,,
+1979,2023-10-10,FPT,3255500.0,95400.0,96500.0,97200.0,96300.0,,
+1980,2023-10-11,FPT,2358200.0,95900.0,95900.0,98000.0,97000.0,,
+1981,2023-10-12,FPT,1881200.0,96000.0,97000.0,97800.0,96400.0,,
+1982,2023-10-13,FPT,2362100.0,95300.0,96000.0,96300.0,96100.0,,
+1983,2023-10-16,FPT,4974600.0,96300.0,96800.0,98900.0,96800.0,98900.0,
+1984,2023-10-17,FPT,2420100.0,93100.0,97800.0,97800.0,93100.0,,
+1985,2023-10-18,FPT,6142800.0,91000.0,94900.0,94900.0,93000.0,,
+1986,2023-10-19,FPT,3029400.0,92000.0,94000.0,94300.0,92000.0,,
+1987,2023-10-20,FPT,2863200.0,90100.0,92500.0,93000.0,92900.0,,
+1988,2023-10-23,FPT,1971700.0,90800.0,93800.0,93800.0,91000.0,,
+1989,2023-10-24,FPT,1612400.0,90800.0,92400.0,92400.0,92000.0,,
+1990,2023-10-25,FPT,1836500.0,90900.0,91800.0,92700.0,90900.0,,
+1991,2023-10-26,FPT,5909500.0,86000.0,88300.0,89900.0,86800.0,,
+1992,2023-10-27,FPT,2034800.0,86300.0,87500.0,88000.0,87000.0,,
+1993,2023-10-30,FPT,1869500.0,85000.0,87000.0,87100.0,85000.0,,
+1994,2023-10-31,FPT,3087200.0,83000.0,85100.0,85300.0,83000.0,,
+1995,2023-11-01,FPT,2175200.0,82600.0,84300.0,85400.0,85400.0,,82600.0
+1996,2023-11-02,FPT,2204000.0,85900.0,86400.0,89000.0,89000.0,,
+1997,2023-11-03,FPT,4842300.0,87000.0,89000.0,89200.0,87000.0,,
+1998,2023-11-06,FPT,1210100.0,87800.0,88200.0,88900.0,88500.0,,
+1999,2023-11-07,FPT,1340200.0,87900.0,88500.0,88800.0,88300.0,,
+2000,2023-11-08,FPT,2943200.0,88000.0,88200.0,92600.0,92600.0,,
+2001,2023-11-09,FPT,2110200.0,91800.0,92000.0,93300.0,92500.0,,
+2002,2023-11-10,FPT,2406500.0,91300.0,91500.0,92700.0,91500.0,,
+2003,2023-11-13,FPT,1532100.0,90500.0,91600.0,92000.0,91400.0,,
+2004,2023-11-14,FPT,1997800.0,91300.0,92000.0,93400.0,92600.0,,
+2005,2023-11-15,FPT,2417600.0,92000.0,93700.0,93800.0,92400.0,93800.0,
+2006,2023-11-16,FPT,1906300.0,91600.0,92200.0,93000.0,93000.0,,
+2007,2023-11-17,FPT,3567900.0,90600.0,93400.0,93500.0,91000.0,,
+2008,2023-11-20,FPT,1656500.0,89100.0,90100.0,92600.0,90700.0,,89100.0
+2009,2023-11-21,FPT,1460700.0,90700.0,92000.0,92000.0,91900.0,,
+2010,2023-11-22,FPT,3271700.0,91900.0,91900.0,93100.0,93000.0,,
+2011,2023-11-23,FPT,2165700.0,90800.0,93300.0,93700.0,90800.0,93700.0,
+2012,2023-11-24,FPT,2248500.0,90200.0,90800.0,92000.0,91200.0,,
+2013,2023-11-27,FPT,1659500.0,90100.0,91400.0,91400.0,90700.0,,
+2014,2023-11-28,FPT,1090700.0,89900.0,90800.0,91900.0,91100.0,,89900.0
+2015,2023-11-29,FPT,801500.0,91100.0,91600.0,92000.0,91700.0,,
+2016,2023-11-30,FPT,1982400.0,91300.0,91400.0,93700.0,91900.0,,
+2017,2023-12-01,FPT,1190800.0,91300.0,92200.0,92900.0,92400.0,,
+2018,2023-12-04,FPT,3462300.0,92600.0,92600.0,94000.0,93600.0,,
+2019,2023-12-05,FPT,3590200.0,93700.0,93800.0,95800.0,94800.0,95800.0,
+2020,2023-12-06,FPT,1220700.0,94100.0,95000.0,95400.0,95000.0,,
+2021,2023-12-07,FPT,3761200.0,92800.0,95100.0,95300.0,94300.0,,
+2022,2023-12-08,FPT,1745800.0,93500.0,94300.0,95100.0,94200.0,,
+2023,2023-12-11,FPT,1564500.0,94600.0,95500.0,95700.0,95000.0,,
+2024,2023-12-12,FPT,4084900.0,95300.0,95400.0,96800.0,96800.0,,
+2025,2023-12-13,FPT,2148100.0,95200.0,97400.0,97400.0,95200.0,97400.0,
+2026,2023-12-14,FPT,1712300.0,95200.0,95800.0,96400.0,96200.0,,
+2027,2023-12-15,FPT,1474300.0,95000.0,96200.0,96300.0,96200.0,,
+2028,2023-12-18,FPT,2266500.0,93700.0,95900.0,96200.0,94000.0,,
+2029,2023-12-19,FPT,1250400.0,93600.0,93900.0,94600.0,94600.0,,93600.0
+2030,2023-12-20,FPT,1349500.0,94100.0,94300.0,95000.0,94700.0,,
+2031,2023-12-21,FPT,1756800.0,94000.0,94600.0,95100.0,95100.0,,
+2032,2023-12-22,FPT,1275400.0,94400.0,95000.0,95100.0,94600.0,,
+2033,2023-12-25,FPT,2017000.0,94800.0,94900.0,96200.0,96000.0,,
+2034,2023-12-26,FPT,3359900.0,96400.0,96500.0,98600.0,97200.0,98600.0,
+2035,2023-12-27,FPT,1355900.0,96900.0,97400.0,97800.0,96900.0,,
+2036,2023-12-28,FPT,1196600.0,96300.0,97000.0,97000.0,96600.0,,
+2037,2023-12-29,FPT,1866600.0,96100.0,96600.0,97000.0,96100.0,,
+2038,2024-01-02,FPT,1714500.0,95700.0,96900.0,96900.0,95900.0,,
+2039,2024-01-03,FPT,1436900.0,95400.0,95600.0,96500.0,96300.0,,95400.0
+2040,2024-01-04,FPT,2973900.0,96200.0,96300.0,98400.0,97200.0,98400.0,
+2041,2024-01-05,FPT,1138600.0,96500.0,97300.0,97500.0,97400.0,,
+2042,2024-01-08,FPT,1443000.0,97100.0,97400.0,98300.0,97300.0,,
+2043,2024-01-09,FPT,1211700.0,96600.0,97300.0,97300.0,96600.0,,
+2044,2024-01-10,FPT,3302500.0,94500.0,96700.0,96900.0,94700.0,,
+2045,2024-01-11,FPT,1370900.0,94700.0,94700.0,95400.0,95000.0,,
+2046,2024-01-12,FPT,2597000.0,94100.0,94800.0,95600.0,94700.0,,94100.0
+2047,2024-01-15,FPT,1312200.0,94900.0,95000.0,95900.0,95400.0,,
+2048,2024-01-16,FPT,810000.0,94700.0,94700.0,95700.0,95700.0,,
+2049,2024-01-17,FPT,1414000.0,95000.0,95600.0,96000.0,95700.0,,
+2050,2024-01-18,FPT,1136900.0,95200.0,95700.0,96000.0,95600.0,,
+2051,2024-01-19,FPT,1493200.0,95700.0,96000.0,96900.0,96300.0,96900.0,
+2052,2024-01-22,FPT,1108000.0,95800.0,96800.0,96800.0,96400.0,,
+2053,2024-01-23,FPT,1480400.0,95400.0,96100.0,96400.0,95600.0,,
+2054,2024-01-24,FPT,1722100.0,94900.0,95800.0,95800.0,95000.0,,
+2055,2024-01-25,FPT,458900.0,94800.0,95100.0,95700.0,94900.0,,94800.0